Indicators

Magna International (NY: MGA )

42.27 -0.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.01	54.21	53.21	53.83	1,610,688	+0.26(+0.49%)
Feb 28, 2024	53.13	53.76	52.92	53.57	817,404	+0.11(+0.20%)
Feb 27, 2024	52.41	53.84	52.26	53.46	1,709,721	+1.38(+2.64%)
Feb 26, 2024	52.84	53.37	51.77	52.09	1,087,071	-0.99(-1.86%)
Feb 23, 2024	53.32	53.72	53.00	53.07	1,075,721	-0.29(-0.55%)
Feb 22, 2024	52.99	53.74	52.99	53.37	4,303,305	+1.32(+2.54%)
Feb 21, 2024	51.91	52.25	51.46	52.04	4,021,340	+0.11(+0.22%)
Feb 20, 2024	52.27	52.52	51.31	51.93	1,127,589	-0.63(-1.20%)
Feb 16, 2024	53.04	53.16	52.11	52.56	775,166	-0.65(-1.22%)
Feb 15, 2024	52.22	53.31	52.19	53.21	1,042,077	+1.43(+2.75%)
Feb 14, 2024	52.21	52.67	51.73	51.78	2,089,771	+0.24(+0.46%)
Feb 13, 2024	51.46	51.88	50.91	51.54	1,743,974	-1.67(-3.15%)
Feb 12, 2024	51.81	53.31	51.59	53.22	1,704,114	+0.90(+1.72%)
Feb 09, 2024	53.57	54.21	51.37	52.32	3,980,496	-3.82(-6.80%)
Feb 08, 2024	56.27	56.30	55.14	56.14	1,677,096	+0.14(+0.26%)
Feb 07, 2024	56.30	56.80	55.52	55.99	1,138,822	+0.10(+0.17%)
Feb 06, 2024	54.06	56.05	54.01	55.90	1,039,557	+1.63(+3.00%)
Feb 05, 2024	53.95	54.50	53.68	54.27	1,505,560	-0.28(-0.51%)
Feb 02, 2024	54.58	54.81	53.92	54.55	1,153,202	-0.51(-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.