Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing 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 (%)
Nov 28, 2014	29.80	30.15	29.72	29.84	1,300,257	+0.23(+0.77%)
Nov 26, 2014	29.44	29.62	29.62	29.62	2,944,177	+0.23(+0.79%)
Nov 25, 2014	29.08	29.42	28.87	29.38	2,161,875	+0.60(+2.08%)
Nov 24, 2014	28.96	29.09	28.67	28.78	1,837,233	-0.14(-0.48%)
Nov 21, 2014	29.30	29.30	28.88	28.92	1,486,127	-0.06(-0.20%)
Nov 20, 2014	28.58	29.00	28.47	28.98	1,507,376	+0.35(+1.23%)
Nov 19, 2014	28.81	28.83	28.54	28.63	1,348,670	-0.20(-0.70%)
Nov 18, 2014	28.66	29.07	28.64	28.83	1,783,570	+0.25(+0.87%)
Nov 17, 2014	28.44	28.77	28.36	28.58	1,869,225	-0.01(-0.02%)
Nov 14, 2014	28.50	28.66	28.33	28.59	1,666,304	+0.15(+0.51%)
Nov 13, 2014	28.74	28.74	28.32	28.44	1,578,526	-0.24(-0.85%)
Nov 12, 2014	28.41	28.85	28.24	28.68	1,658,386	+0.18(+0.63%)
Nov 11, 2014	28.67	28.82	28.43	28.51	1,405,285	-0.10(-0.37%)
Nov 10, 2014	28.62	28.67	28.30	28.61	1,516,076	+0.15(+0.54%)
Nov 07, 2014	29.07	29.12	28.32	28.46	2,075,152	-0.41(-1.43%)
Nov 06, 2014	28.49	29.02	28.38	28.87	3,167,896	+0.56(+1.96%)
Nov 05, 2014	28.03	28.54	27.75	28.31	4,888,962	+1.64(+6.15%)
Nov 04, 2014	26.76	26.93	26.47	26.67	2,999,018	-0.19(-0.71%)

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.