Indicators

Magna International (NY: MGA )

45.32 -0.03 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.20	30.39	30.04	30.23	2,697,148	-0.03(-0.09%)
Feb 26, 2015	30.29	30.74	30.14	30.26	2,753,871	-0.26(-0.86%)
Feb 25, 2015	29.25	30.72	29.25	30.52	7,787,247	+2.15(+7.59%)
Feb 24, 2015	28.74	28.80	28.29	28.37	4,285,122	-0.38(-1.33%)
Feb 23, 2015	28.47	28.84	28.37	28.75	2,457,317	-0.09(-0.33%)
Feb 20, 2015	28.80	28.90	28.51	28.85	1,786,741	+0.01(+0.02%)
Feb 19, 2015	28.58	28.85	28.53	28.84	1,735,648	+0.09(+0.30%)
Feb 18, 2015	28.79	28.90	28.54	28.76	1,830,064	-0.22(-0.78%)
Feb 17, 2015	28.63	29.03	28.63	28.98	2,128,694	+0.59(+2.08%)
Feb 13, 2015	28.61	28.39	28.39	28.39	3,162,100	-0.13(-0.45%)
Feb 12, 2015	28.39	28.59	28.17	28.52	1,592,846	+0.46(+1.64%)
Feb 11, 2015	28.13	28.40	27.88	28.06	1,287,509	-0.18(-0.63%)
Feb 10, 2015	28.29	28.37	27.90	28.24	1,689,669	+0.06(+0.21%)
Feb 09, 2015	27.79	28.28	27.78	28.18	2,516,018	+0.42(+1.53%)
Feb 06, 2015	27.63	27.91	27.50	27.75	1,739,133	+0.16(+0.56%)
Feb 05, 2015	27.67	27.81	27.43	27.60	2,098,623	+0.15(+0.54%)
Feb 04, 2015	27.77	27.81	27.36	27.45	2,834,311	-0.42(-1.50%)
Feb 03, 2015	27.43	28.12	27.21	27.87	2,704,796	+0.76(+2.80%)

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.