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 (%)
Jul 29, 2022	54.45	54.80	52.95	54.56	1,463,083	+0.03(+0.06%)
Jul 28, 2022	53.80	54.68	52.70	54.53	1,683,526	+1.39(+2.62%)
Jul 27, 2022	51.84	53.29	51.84	53.14	874,868	+1.61(+3.13%)
Jul 26, 2022	51.97	52.30	51.50	51.52	1,147,107	-1.16(-2.21%)
Jul 25, 2022	52.69	52.97	51.83	52.69	979,101	+0.52(+1.00%)
Jul 22, 2022	52.97	53.26	51.86	52.16	908,183	-0.62(-1.18%)
Jul 21, 2022	51.98	52.80	51.60	52.79	846,729	+0.58(+1.11%)
Jul 20, 2022	51.42	52.49	51.27	52.21	834,022	+0.45(+0.87%)
Jul 19, 2022	49.48	51.92	49.48	51.75	1,412,000	+3.31(+6.83%)
Jul 18, 2022	49.11	49.84	48.25	48.45	802,239	+0.67(+1.39%)
Jul 15, 2022	47.39	48.01	46.23	47.78	968,290	+1.35(+2.91%)
Jul 14, 2022	46.19	46.62	45.14	46.43	1,203,314	-0.91(-1.91%)
Jul 13, 2022	47.78	47.89	46.99	47.34	677,929	-1.10(-2.28%)
Jul 12, 2022	46.77	49.21	46.77	48.44	1,088,485	+1.76(+3.77%)
Jul 11, 2022	47.67	47.81	46.53	46.68	1,510,800	-1.39(-2.90%)
Jul 08, 2022	48.34	48.79	47.65	48.07	670,082	-0.08(-0.16%)
Jul 07, 2022	46.10	48.19	45.99	48.15	1,202,601	+2.95(+6.52%)
Jul 06, 2022	46.68	47.10	44.85	45.20	1,470,996	-1.66(-3.54%)
Jul 05, 2022	45.97	46.87	44.83	46.86	1,666,270	-0.81(-1.70%)

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.