Skip to main content

Magna International (NY: MGA )

43.76 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 54.75 54.95 53.94 54.58 1,588,820 +0.27(+0.49%)
Feb 28, 2024 53.86 54.50 53.65 54.31 806,306 +0.11(+0.20%)
Feb 27, 2024 53.13 54.59 52.98 54.20 1,686,509 +1.40(+2.64%)
Feb 26, 2024 53.57 54.10 52.49 52.80 1,072,313 -1.00(-1.86%)
Feb 23, 2024 54.05 54.46 53.73 53.80 1,061,116 -0.30(-0.55%)
Feb 22, 2024 53.71 54.48 53.53 54.10 4,244,881 +0.71(+1.33%)
Feb 21, 2024 53.26 53.61 52.79 53.39 3,919,595 +0.12(+0.22%)
Feb 20, 2024 53.63 53.88 52.65 53.27 1,099,060 -0.65(-1.20%)
Feb 16, 2024 54.41 54.54 53.46 53.92 755,553 -0.67(-1.22%)
Feb 15, 2024 53.58 54.70 53.54 54.59 1,015,711 +1.46(+2.75%)
Feb 14, 2024 53.57 54.04 53.07 53.13 2,036,897 +0.25(+0.46%)
Feb 13, 2024 52.79 53.23 52.23 52.88 1,699,849 -1.72(-3.15%)
Feb 12, 2024 53.16 54.70 52.93 54.60 1,660,998 +0.92(+1.72%)
Feb 09, 2024 54.96 55.62 52.71 53.68 3,879,784 -3.92(-6.80%)
Feb 08, 2024 57.73 57.76 56.57 57.59 1,634,663 +0.15(+0.26%)
Feb 07, 2024 57.76 58.27 56.97 57.45 1,110,008 +0.10(+0.17%)
Feb 06, 2024 55.46 57.50 55.41 57.35 1,013,255 +1.67(+3.00%)
Feb 05, 2024 55.35 55.91 55.07 55.68 1,467,467 -0.28(-0.51%)
Feb 02, 2024 55.99 56.23 55.32 55.96 1,124,025 -0.52(-0.92%)
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.