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 (%)
May 29, 2020	32.07	32.67	31.53	32.30	1,643,116	+0.02(+0.07%)
May 28, 2020	33.01	33.09	32.09	32.28	1,330,214	-0.53(-1.61%)
May 27, 2020	32.17	32.83	31.70	32.81	1,766,819	+1.56(+5.00%)
May 26, 2020	31.24	31.83	31.08	31.24	983,506	+1.00(+3.29%)
May 22, 2020	30.29	30.35	29.51	30.25	717,680	+0.15(+0.51%)
May 21, 2020	30.03	30.65	29.90	30.10	982,794	+0.46(+1.55%)
May 20, 2020	29.09	29.86	29.00	29.64	1,669,850	+1.05(+3.69%)
May 19, 2020	29.66	29.84	28.58	28.58	4,388,888	-1.14(-3.85%)
May 18, 2020	28.91	30.11	28.82	29.73	942,357	+2.29(+8.33%)
May 15, 2020	27.19	27.66	26.98	27.44	769,485	-0.07(-0.27%)
May 14, 2020	26.34	27.52	26.02	27.51	1,094,671	+0.56(+2.08%)
May 13, 2020	27.91	27.95	26.64	26.95	884,100	-1.10(-3.92%)
May 12, 2020	29.40	29.48	28.02	28.05	870,724	-1.02(-3.50%)
May 11, 2020	29.17	29.48	28.92	29.07	1,094,943	-0.59(-1.99%)
May 08, 2020	29.24	29.77	28.95	29.66	1,618,730	+1.08(+3.76%)
May 07, 2020	27.65	29.09	27.65	28.58	2,332,814	+1.34(+4.94%)
May 06, 2020	27.72	27.81	27.05	27.24	1,075,786	+0.15(+0.55%)
May 05, 2020	27.78	28.10	27.06	27.09	1,219,248	-0.20(-0.74%)
May 04, 2020	27.20	27.81	26.92	27.29	922,425	-0.38(-1.38%)

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.