Indicators

Magna International (NY: MGA )

43.07 -0.61 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.39	26.58	26.20	26.51	1,812,191	+0.13(+0.49%)
Jan 30, 2017	26.34	26.40	25.86	26.38	2,840,965	+0.19(+0.72%)
Jan 27, 2017	26.48	26.49	26.06	26.19	1,479,854	-0.25(-0.93%)
Jan 26, 2017	26.97	27.00	26.42	26.44	1,725,621	-0.56(-2.07%)
Jan 25, 2017	26.61	27.06	26.59	27.00	2,165,457	+0.61(+2.30%)
Jan 24, 2017	25.94	26.49	25.91	26.39	2,247,589	+0.61(+2.35%)
Jan 23, 2017	26.08	26.08	25.63	25.78	1,971,037	-0.34(-1.29%)
Jan 20, 2017	26.25	26.29	25.93	26.12	1,918,582	+0.04(+0.16%)
Jan 19, 2017	26.18	26.29	25.93	26.08	2,883,400	-0.07(-0.26%)
Jan 18, 2017	26.89	26.89	26.08	26.15	3,079,776	-0.66(-2.47%)
Jan 17, 2017	26.95	27.16	26.75	26.81	3,004,912	-0.66(-2.41%)
Jan 13, 2017		27.47	27.47	27.47	0	-0.13(-0.49%)
Jan 12, 2017	27.93	28.03	27.22	27.60	1,830,456	-0.34(-1.23%)
Jan 11, 2017	27.70	28.00	27.38	27.95	2,730,607	+0.13(+0.46%)
Jan 10, 2017	27.36	28.06	27.28	27.82	2,367,162	+0.69(+2.55%)
Jan 09, 2017	27.54	27.54	26.99	27.13	1,531,746	-0.48(-1.73%)
Jan 06, 2017	27.68	27.79	27.36	27.60	1,407,823	-0.07(-0.24%)
Jan 05, 2017	27.70	27.87	27.51	27.67	1,466,533	-0.09(-0.31%)
Jan 04, 2017	27.39	27.95	27.34	27.76	2,198,148	+0.62(+2.28%)

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.