Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.63	36.63	36.63	0	-0.33(-0.89%)
Dec 28, 2017	36.92	37.02	36.67	36.96	827,995	+0.11(+0.30%)
Dec 27, 2017	37.07	37.19	36.84	36.85	1,023,827	-0.09(-0.24%)
Dec 26, 2017	37.15	37.17	36.84	36.94	399,531	-0.14(-0.38%)
Dec 22, 2017	37.28	37.37	36.95	37.08	683,883	-0.30(-0.80%)
Dec 21, 2017	37.33	37.49	37.07	37.38	1,121,842	+0.22(+0.59%)
Dec 20, 2017	37.04	37.39	37.01	37.16	1,158,461	+0.19(+0.52%)
Dec 19, 2017	37.01	37.17	36.86	36.97	2,113,934	+0.13(+0.35%)
Dec 18, 2017	36.48	37.10	36.34	36.84	1,092,149	+0.67(+1.84%)
Dec 15, 2017	35.87	36.31	35.84	36.17	1,463,475	+0.44(+1.23%)
Dec 14, 2017	36.05	36.18	35.61	35.73	1,896,224	-0.35(-0.97%)
Dec 13, 2017	36.30	36.53	36.05	36.08	941,939	-0.23(-0.64%)
Dec 12, 2017	36.31	36.46	36.18	36.31	870,413	+0.09(+0.25%)
Dec 11, 2017	36.44	36.47	36.05	36.22	848,127	-0.08(-0.21%)
Dec 08, 2017	36.15	36.37	36.02	36.30	1,051,942	+0.33(+0.92%)
Dec 07, 2017	35.49	36.19	35.42	35.97	1,227,369	+0.41(+1.14%)
Dec 06, 2017	35.73	36.18	35.52	35.56	803,183	-0.24(-0.67%)
Dec 05, 2017	35.85	36.16	35.76	35.80	1,088,232	-0.05(-0.13%)
Dec 04, 2017	36.59	36.63	35.85	35.85	1,156,716	-0.59(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.