Indicators

Magna International (NY: MGA )

45.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.17	35.50	35.11	35.25	898,176	+0.13(+0.38%)
Jun 27, 2019	34.72	35.29	34.69	35.11	1,033,422	+0.38(+1.10%)
Jun 26, 2019	34.56	35.23	34.56	34.73	854,917	+0.23(+0.66%)
Jun 25, 2019	34.60	34.71	34.36	34.50	933,180	-0.13(-0.39%)
Jun 24, 2019	34.57	34.88	34.33	34.64	1,058,902	+0.05(+0.14%)
Jun 21, 2019	34.55	34.90	34.40	34.59	1,232,772	-0.05(-0.14%)
Jun 20, 2019	34.43	34.83	34.12	34.64	1,560,822	+0.87(+2.58%)
Jun 19, 2019	33.52	33.89	33.23	33.77	1,464,270	+0.43(+1.30%)
Jun 18, 2019	33.18	33.74	33.12	33.33	1,137,957	+0.50(+1.51%)
Jun 17, 2019	32.60	33.11	32.29	32.84	1,426,754	+0.21(+0.63%)
Jun 14, 2019	32.64	32.75	32.14	32.63	1,306,515	-0.22(-0.67%)
Jun 13, 2019	32.35	32.87	32.19	32.85	836,220	+0.45(+1.38%)
Jun 12, 2019	32.47	32.72	32.18	32.40	1,063,269	-0.31(-0.95%)
Jun 11, 2019	32.55	32.94	32.55	32.72	1,195,415	+0.48(+1.50%)
Jun 10, 2019	32.04	32.59	32.03	32.23	1,190,275	+0.52(+1.63%)
Jun 07, 2019	31.32	31.85	31.04	31.72	1,727,685	+0.57(+1.84%)
Jun 06, 2019	31.38	31.38	30.83	31.14	1,451,786	-0.04(-0.14%)
Jun 05, 2019	31.91	31.98	30.79	31.18	1,559,196	-0.64(-2.01%)
Jun 04, 2019	31.33	31.94	31.17	31.82	2,376,429	+0.91(+2.96%)

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.