Skip to main content

Magna International (NY: MGA )

53.33 -0.53 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 54.26 54.59 53.16 53.33 862,554 -0.53(-0.98%)
Sep 21, 2023 54.48 54.80 53.84 53.86 662,674 -1.53(-2.76%)
Sep 20, 2023 56.87 57.02 55.35 55.39 1,208,084 -1.01(-1.79%)
Sep 19, 2023 56.35 56.71 56.00 56.40 458,150 +0.15(+0.27%)
Sep 18, 2023 57.01 57.01 56.05 56.25 616,619 -0.98(-1.71%)
Sep 15, 2023 56.35 57.32 56.00 57.23 1,196,838 +0.71(+1.26%)
Sep 14, 2023 56.00 56.53 54.69 56.52 1,480,574 +0.81(+1.45%)
Sep 13, 2023 58.00 58.33 55.25 55.71 1,511,944 -2.44(-4.20%)
Sep 12, 2023 57.35 58.95 57.30 58.15 924,925 +0.61(+1.06%)
Sep 11, 2023 57.88 57.93 56.89 57.54 698,318 +0.21(+0.37%)
Sep 08, 2023 58.07 58.25 57.18 57.33 991,122 -0.37(-0.64%)
Sep 07, 2023 59.04 59.06 57.55 57.70 885,742 -1.82(-3.06%)
Sep 06, 2023 58.68 59.91 58.60 59.52 1,386,447 +0.85(+1.45%)
Sep 05, 2023 58.87 58.87 58.20 58.67 750,640 -0.28(-0.47%)
Sep 01, 2023 58.84 59.56 58.78 58.95 834,895 +0.13(+0.22%)
Aug 31, 2023 58.60 59.17 58.50 58.82 906,901 +0.24(+0.41%)
Aug 30, 2023 58.38 59.05 58.29 58.58 736,628 +0.29(+0.50%)
Aug 29, 2023 56.73 58.31 56.73 58.29 791,475 +1.34(+2.35%)
Aug 28, 2023 57.20 57.66 56.82 56.95 626,100 +0.41(+0.73%)
Aug 25, 2023 56.58 57.21 56.09 56.54 1,154,568 +0.31(+0.55%)
Aug 24, 2023 56.27 56.73 56.11 56.23 943,588 -0.34(-0.60%)
Aug 23, 2023 55.57 56.75 55.39 56.57 838,308 +0.73(+1.31%)
Aug 22, 2023 55.76 55.90 55.46 55.84 837,907 +0.23(+0.41%)
Aug 21, 2023 56.10 56.10 55.08 55.61 891,933 -0.03(-0.05%)
Aug 18, 2023 54.08 55.93 53.91 55.64 1,168,419 +0.91(+1.66%)
Aug 17, 2023 56.15 56.43 54.59 54.73 1,964,826 -0.32(-0.58%)
Aug 16, 2023 55.27 55.63 54.95 55.05 4,660,682 -0.62(-1.11%)
Aug 15, 2023 55.84 56.08 55.50 55.66 1,715,148 -0.65(-1.15%)
Aug 14, 2023 55.90 56.39 55.41 56.31 1,374,000 +0.17(+0.30%)
Aug 11, 2023 57.52 57.66 56.15 56.15 2,741,161 -1.63(-2.82%)
Aug 10, 2023 59.00 59.38 57.39 57.77 2,738,794 -0.41(-0.71%)
Aug 09, 2023 58.57 58.57 57.60 58.18 1,006,875 -0.48(-0.82%)
Aug 08, 2023 58.76 58.79 57.79 58.67 1,141,767 -1.27(-2.13%)
Aug 07, 2023 60.43 60.66 59.15 59.94 968,958 +0.22(+0.36%)
Aug 04, 2023 64.01 64.01 59.10 59.72 2,227,739 -2.12(-3.43%)
Aug 03, 2023 61.24 62.49 61.02 61.84 1,645,129 +0.16(+0.25%)
Aug 02, 2023 61.94 62.30 61.25 61.69 1,087,133 -1.07(-1.70%)
Aug 01, 2023 62.61 63.43 62.23 62.75 1,339,584 -0.33(-0.53%)
Jul 31, 2023 62.61 63.26 62.61 63.09 793,302 +0.57(+0.91%)
Jul 28, 2023 62.60 63.00 62.25 62.52 1,816,501 +0.59(+0.95%)
Jul 27, 2023 62.26 62.58 61.78 61.93 1,410,292 +0.32(+0.53%)
Jul 26, 2023 60.89 61.69 60.89 61.61 1,116,553 +0.38(+0.62%)
Jul 25, 2023 60.93 61.63 60.81 61.23 642,238 +0.06(+0.10%)
Jul 24, 2023 61.09 61.48 60.86 61.17 929,800 +0.04(+0.06%)
Jul 21, 2023 61.42 61.52 60.76 61.13 1,602,650 +0.55(+0.91%)
Jul 20, 2023 60.69 60.91 60.37 60.58 1,068,761 -0.02(-0.03%)
Jul 19, 2023 60.34 60.76 59.95 60.60 1,776,702 +1.07(+1.80%)
Jul 18, 2023 57.82 59.82 57.67 59.53 1,728,037 +1.63(+2.81%)
Jul 17, 2023 57.64 58.07 57.09 57.90 769,482 -0.07(-0.12%)
Jul 14, 2023 58.83 58.90 57.71 57.97 966,540 -0.81(-1.38%)
Jul 13, 2023 58.35 58.84 57.83 58.78 845,165 +0.45(+0.77%)
Jul 12, 2023 58.37 58.56 57.96 58.33 749,773 +0.83(+1.45%)
Jul 11, 2023 57.24 57.65 56.88 57.50 638,223 +0.47(+0.83%)
Jul 10, 2023 56.88 57.44 56.65 57.03 628,614 -0.03(-0.05%)
Jul 07, 2023 56.67 57.69 56.45 57.06 813,853 +0.44(+0.78%)
Jul 06, 2023 56.15 57.43 55.45 56.62 1,698,065 +1.23(+2.21%)
Jul 05, 2023 56.03 56.24 55.28 55.39 824,610 -1.03(-1.83%)
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.