Indicators

Magna International (NY: MGA )

45.33 -0.02 (-0.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	25.94	26.31	25.85	26.27	4,293,895	+0.36(+1.38%)
Nov 27, 2015	25.98	26.05	25.64	25.91	1,349,193	-0.09(-0.33%)
Nov 25, 2015	25.80	26.00	26.00	26.00	2,852,903	+0.32(+1.26%)
Nov 24, 2015	25.12	25.93	25.12	25.68	4,033,813	+0.43(+1.70%)
Nov 23, 2015	25.57	25.65	25.23	25.25	4,220,280	-0.43(-1.69%)
Nov 20, 2015	25.94	25.97	25.57	25.68	3,466,615	-0.06(-0.24%)
Nov 19, 2015	25.78	25.94	25.56	25.74	3,234,536	+0.09(+0.36%)
Nov 18, 2015	25.29	25.73	25.22	25.65	3,070,537	+0.58(+2.30%)
Nov 17, 2015	25.01	25.15	24.82	25.07	3,346,936	+0.13(+0.50%)
Nov 16, 2015	24.75	25.02	24.46	24.95	4,451,475	+0.15(+0.60%)
Nov 13, 2015	25.43	25.47	24.75	24.80	3,844,838	-0.67(-2.63%)
Nov 12, 2015	25.85	25.96	25.45	25.47	3,847,909	-0.59(-2.26%)
Nov 11, 2015	26.63	26.72	26.03	26.06	5,298,406	-0.43(-1.64%)
Nov 10, 2015	26.99	27.01	26.45	26.49	5,407,198	-0.59(-2.17%)
Nov 09, 2015	27.62	27.62	27.07	27.08	3,611,707	-0.49(-1.78%)
Nov 06, 2015	27.28	27.82	27.01	27.57	4,203,508	+0.51(+1.90%)
Nov 05, 2015	27.42	27.66	25.80	27.06	16,301,767	-3.15(-10.42%)
Nov 04, 2015	30.57	30.59	30.10	30.21	3,677,237	-0.32(-1.05%)
Nov 03, 2015	30.42	30.60	30.00	30.53	2,506,087	-0.04(-0.13%)

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.