Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.80	57.55	56.34	57.41	934,613	+1.33(+2.36%)
Jan 30, 2023	55.51	56.86	55.34	56.09	1,471,935	-0.40(-0.70%)
Jan 27, 2023	55.36	56.82	55.26	56.49	1,283,994	+1.63(+2.97%)
Jan 26, 2023	54.82	55.01	53.99	54.86	981,094	+0.80(+1.49%)
Jan 25, 2023	52.29	54.16	51.91	54.05	1,634,986	+0.35(+0.66%)
Jan 24, 2023	55.67	55.67	52.30	53.70	3,907,640	-4.17(-7.21%)
Jan 23, 2023	57.00	57.92	56.65	57.87	570,344	+1.40(+2.47%)
Jan 20, 2023	56.16	56.92	55.79	56.48	699,238	+0.67(+1.20%)
Jan 19, 2023	56.14	56.23	55.16	55.80	639,253	-0.65(-1.16%)
Jan 18, 2023	58.15	58.34	56.41	56.46	912,963	-1.14(-1.98%)
Jan 17, 2023	56.42	57.68	56.41	57.60	1,174,819	+0.95(+1.69%)
Jan 13, 2023	55.72	56.88	55.59	56.64	790,725	+0.07(+0.12%)
Jan 12, 2023	55.44	56.84	55.35	56.57	1,454,704	+1.49(+2.71%)
Jan 11, 2023	54.41	55.21	54.32	55.08	806,483	+1.07(+1.98%)
Jan 10, 2023	53.89	54.05	53.44	54.01	789,248	+0.33(+0.61%)
Jan 09, 2023	54.26	54.35	53.05	53.68	1,377,277	-0.78(-1.43%)
Jan 06, 2023	52.95	54.81	52.88	54.46	1,326,396	+1.70(+3.22%)
Jan 05, 2023	52.02	52.89	51.48	52.76	1,645,951	+0.19(+0.37%)
Jan 04, 2023	51.78	52.59	51.22	52.57	985,902	+1.72(+3.37%)

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.