Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.15	53.56	51.17	51.25	1,813,955	-1.85(-3.48%)
Apr 28, 2022	52.87	53.58	51.64	53.10	1,313,417	+1.22(+2.34%)
Apr 27, 2022	50.75	52.37	50.75	51.88	1,068,571	+1.37(+2.71%)
Apr 26, 2022	52.31	52.45	50.47	50.51	1,706,389	-2.59(-4.87%)
Apr 25, 2022	51.96	53.18	50.89	53.10	1,442,889	+0.83(+1.59%)
Apr 22, 2022	51.86	53.07	51.32	52.26	1,503,874	-2.03(-3.74%)
Apr 21, 2022	56.28	56.81	54.27	54.30	1,415,750	-0.82(-1.50%)
Apr 20, 2022	54.73	55.38	54.16	55.12	1,443,489	+1.06(+1.97%)
Apr 19, 2022	52.34	54.09	52.18	54.06	1,146,991	+1.97(+3.79%)
Apr 18, 2022	51.67	52.29	51.30	52.08	1,014,568	+0.44(+0.86%)
Apr 14, 2022	52.44	52.92	51.54	51.64	1,215,398	-0.71(-1.36%)
Apr 13, 2022	51.49	52.59	51.49	52.36	991,046	+0.72(+1.40%)
Apr 12, 2022	52.53	52.88	51.39	51.63	1,282,398	-0.31(-0.61%)
Apr 11, 2022	51.75	53.46	51.53	51.95	1,249,494	-0.15(-0.29%)
Apr 08, 2022	51.94	53.25	51.71	52.10	1,128,364	-0.04(-0.08%)
Apr 07, 2022	51.68	52.43	51.25	52.14	1,630,628	-0.04(-0.08%)
Apr 06, 2022	52.42	52.71	51.71	52.19	1,405,910	-0.92(-1.73%)
Apr 05, 2022	54.55	54.71	52.63	53.10	2,771,435	-1.75(-3.19%)
Apr 04, 2022	54.78	55.35	54.10	54.86	945,352	+0.15(+0.28%)

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.