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 (%)
Jul 29, 2022	54.49	54.85	53.00	54.61	1,461,772	+0.03(+0.06%)
Jul 28, 2022	53.84	54.73	52.75	54.58	1,682,017	+1.39(+2.62%)
Jul 27, 2022	51.89	53.34	51.89	53.19	874,084	+1.62(+3.13%)
Jul 26, 2022	52.01	52.35	51.54	51.57	1,146,079	-1.16(-2.21%)
Jul 25, 2022	52.74	53.01	51.88	52.73	978,224	+0.52(+1.00%)
Jul 22, 2022	53.01	53.31	51.90	52.21	907,369	-0.62(-1.18%)
Jul 21, 2022	52.03	52.85	51.65	52.83	845,970	+0.58(+1.11%)
Jul 20, 2022	51.47	52.54	51.31	52.25	833,275	+0.45(+0.88%)
Jul 19, 2022	49.53	51.96	49.53	51.80	1,410,735	+3.31(+6.83%)
Jul 18, 2022	49.16	49.88	48.30	48.49	801,520	+0.67(+1.39%)
Jul 15, 2022	47.43	48.05	46.27	47.82	967,422	+1.35(+2.91%)
Jul 14, 2022	46.23	46.66	45.18	46.47	1,202,236	-0.91(-1.91%)
Jul 13, 2022	47.82	47.93	47.04	47.38	677,322	-1.10(-2.28%)
Jul 12, 2022	46.81	49.25	46.81	48.48	1,087,510	+1.76(+3.77%)
Jul 11, 2022	47.71	47.86	46.57	46.72	1,509,447	-1.39(-2.90%)
Jul 08, 2022	48.38	48.84	47.70	48.11	669,482	-0.08(-0.16%)
Jul 07, 2022	46.14	48.23	46.04	48.19	1,201,524	+2.95(+6.52%)
Jul 06, 2022	46.72	47.14	44.89	45.24	1,469,678	-1.66(-3.54%)
Jul 05, 2022	46.01	46.92	44.87	46.90	1,664,777	-0.81(-1.70%)

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.