Magna International (NY: MGA )

54.84 -0.95 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 53.80 54.86 52.47 54.84 1,423,735 -0.95(-1.70%)
Jul 01, 2022 54.84 56.38 54.56 55.79 568,910 +0.89(+1.62%)
Jun 30, 2022 55.53 55.65 53.55 54.90 1,219,770 -1.89(-3.33%)
Jun 29, 2022 57.73 57.88 56.25 56.79 821,371 -1.16(-2.00%)
Jun 28, 2022 58.49 59.93 57.88 57.95 847,926 -0.20(-0.34%)
Jun 27, 2022 58.04 58.78 57.35 58.15 873,110 +0.28(+0.48%)
Jun 24, 2022 56.80 57.87 56.38 57.87 1,605,703 +1.57(+2.79%)
Jun 23, 2022 56.45 56.83 55.55 56.30 1,047,052 +0.03(+0.05%)
Jun 22, 2022 56.39 57.74 55.87 56.27 1,075,722 -0.75(-1.32%)
Jun 21, 2022 57.24 57.57 56.44 57.02 1,242,025 +2.15(+3.92%)
Jun 17, 2022 54.93 56.07 54.32 54.87 1,698,659 +0.23(+0.42%)
Jun 16, 2022 57.85 57.93 53.96 54.64 1,403,924 -4.96(-8.32%)
Jun 15, 2022 58.03 60.12 57.64 59.60 1,407,888 +2.37(+4.14%)
Jun 14, 2022 58.05 58.82 57.10 57.23 1,304,265 -0.46(-0.80%)
Jun 13, 2022 59.21 59.84 57.65 57.69 1,606,638 -3.64(-5.94%)
Jun 10, 2022 62.77 64.05 61.31 61.33 1,067,507 -3.22(-4.99%)
Jun 09, 2022 65.97 66.39 64.53 64.55 799,370 -1.99(-2.99%)
Jun 08, 2022 66.32 67.31 65.98 66.54 906,301 +0.17(+0.26%)
Jun 07, 2022 66.16 66.43 65.28 66.37 758,614 -0.43(-0.64%)
Jun 06, 2022 65.30 67.10 65.08 66.80 1,741,263 +2.85(+4.46%)
Jun 03, 2022 65.20 65.26 63.78 63.95 871,398 -2.30(-3.47%)
Jun 02, 2022 64.98 66.66 64.78 66.25 990,650 +1.90(+2.95%)
Jun 01, 2022 65.35 65.65 63.52 64.35 995,803 -0.57(-0.88%)
May 31, 2022 64.55 66.20 63.96 64.92 1,458,215 +0.96(+1.50%)
May 27, 2022 63.29 64.04 63.11 63.96 1,035,419 +1.26(+2.01%)
May 26, 2022 62.29 63.74 61.61 62.70 980,608 +1.14(+1.85%)
May 25, 2022 60.00 62.18 59.96 61.56 873,139 +1.15(+1.90%)
May 24, 2022 61.73 61.73 60.02 60.41 1,007,415 -2.10(-3.36%)
May 23, 2022 62.02 62.80 60.95 62.51 952,210 +1.04(+1.69%)
May 20, 2022 63.90 64.19 60.09 61.47 1,295,403 -1.27(-2.02%)
May 19, 2022 61.24 63.98 61.16 62.74 1,185,831 +1.21(+1.97%)
May 18, 2022 62.60 63.14 61.15 61.53 1,381,368 -1.73(-2.73%)
May 17, 2022 61.33 63.30 61.20 63.26 1,172,926 +3.33(+5.56%)
May 16, 2022 60.26 60.52 59.12 59.93 1,195,284 -0.63(-1.04%)
May 13, 2022 58.26 60.75 58.18 60.56 1,831,751 +3.81(+6.71%)
May 12, 2022 55.58 57.38 55.20 56.75 1,457,513 +0.30(+0.53%)
May 11, 2022 57.79 59.25 56.20 56.45 1,262,259 -0.98(-1.71%)
May 10, 2022 58.76 60.92 56.45 57.43 2,114,445 -0.18(-0.31%)
May 09, 2022 58.61 59.62 57.47 57.61 1,057,026 -2.18(-3.65%)
May 06, 2022 60.07 60.27 58.39 59.79 1,334,638 -0.15(-0.25%)
May 05, 2022 61.97 62.20 59.34 59.94 1,103,764 -2.88(-4.58%)
May 04, 2022 60.94 62.87 60.08 62.82 1,158,992 +1.38(+2.25%)
May 03, 2022 60.56 62.23 59.91 61.44 1,405,246 +0.67(+1.10%)
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.