Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (TSX: MG )

61.66 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 81.82 83.67 80.97 82.08 2,186,005 -0.65(-0.79%)
May 30, 2022 81.58 83.05 81.35 82.73 255,708 +1.35(+1.66%)
May 27, 2022 80.58 81.50 80.58 81.38 1,392,634 +1.26(+1.57%)
May 26, 2022 79.87 81.51 79.08 80.12 658,438 +1.22(+1.55%)
May 25, 2022 77.01 79.63 76.92 78.90 598,182 +1.50(+1.94%)
May 24, 2022 78.88 78.89 77.05 77.40 808,104 -1.46(-1.85%)
May 20, 2022 78.86 0 -1.49(-1.85%)
May 19, 2022 78.56 81.84 78.31 80.35 1,038,090 +1.10(+1.39%)
May 18, 2022 80.28 81.04 78.78 79.25 1,182,514 -1.85(-2.28%)
May 17, 2022 78.72 81.14 78.55 81.10 1,140,653 +4.11(+5.34%)
May 16, 2022 78.30 78.30 76.40 76.99 1,211,175 -1.30(-1.66%)
May 13, 2022 75.81 78.50 75.67 78.29 1,365,577 +4.27(+5.77%)
May 12, 2022 72.12 74.77 71.92 74.02 1,331,497 +0.69(+0.94%)
May 11, 2022 75.26 76.63 73.05 73.33 793,940 -1.44(-1.93%)
May 10, 2022 76.19 79.00 73.61 74.77 1,194,741 -0.18(-0.24%)
May 09, 2022 75.68 77.05 74.76 74.95 625,328 -2.07(-2.69%)
May 06, 2022 77.23 77.60 75.27 77.02 663,565 +0.11(+0.14%)
May 05, 2022 79.10 79.37 76.25 76.91 735,294 -3.08(-3.85%)
May 04, 2022 78.58 80.08 77.24 79.99 1,378,099 +1.18(+1.50%)
May 03, 2022 78.19 79.88 77.09 78.81 880,686 +0.60(+0.77%)
May 02, 2022 77.01 78.49 74.24 78.21 1,008,440 +0.79(+1.02%)
Apr 29, 2022 77.71 80.26 76.87 77.42 1,348,383 -2.50(-3.13%)
Apr 28, 2022 79.78 80.65 78.07 79.92 989,390 +1.72(+2.20%)
Apr 27, 2022 76.54 78.88 76.54 78.20 612,590 +2.08(+2.73%)
Apr 26, 2022 78.84 78.85 75.97 76.12 1,074,305 -3.31(-4.17%)
Apr 25, 2022 78.00 79.60 76.45 79.43 717,213 +1.23(+1.57%)
Apr 22, 2022 77.00 79.21 76.73 78.20 1,161,338 -2.09(-2.60%)
Apr 21, 2022 82.53 83.39 80.29 80.29 822,250 -0.70(-0.86%)
Apr 20, 2022 80.61 81.42 79.61 80.99 929,504 +0.79(+0.99%)
Apr 19, 2022 77.88 80.27 77.51 80.20 541,985 +2.92(+3.78%)
Apr 18, 2022 76.73 77.55 76.08 77.28 1,155,395 +0.69(+0.90%)
Apr 14, 2022 76.59 0 -0.76(-0.98%)
Apr 13, 2022 76.76 77.77 76.73 77.35 1,116,343 +0.61(+0.79%)
Apr 12, 2022 77.84 78.39 76.40 76.74 715,490 -0.45(-0.58%)
Apr 11, 2022 76.65 79.30 76.46 77.19 691,485 +0.19(+0.25%)
Apr 08, 2022 77.36 78.85 76.70 77.00 533,257 -0.20(-0.26%)
Apr 07, 2022 76.63 77.55 75.99 77.20 691,783 +0.28(+0.36%)
Apr 06, 2022 76.97 77.49 76.28 76.92 913,138 -1.10(-1.41%)
Apr 05, 2022 79.90 79.90 77.15 78.02 1,030,863 -2.55(-3.16%)
Apr 04, 2022 80.45 81.35 79.45 80.57 427,093 +0.12(+0.15%)
Apr 01, 2022 81.37 81.94 79.97 80.45 799,401 +0.19(+0.24%)
Mar 31, 2022 81.23 81.89 79.94 80.26 1,307,062 -0.71(-0.88%)
Mar 30, 2022 82.05 82.52 80.67 80.97 898,696 -2.31(-2.77%)
Mar 29, 2022 81.38 84.49 81.38 83.28 1,180,492 +3.46(+4.33%)
Mar 28, 2022 79.35 80.10 79.01 79.82 659,326 +0.61(+0.77%)
Mar 25, 2022 80.35 80.48 78.80 79.21 562,370 -0.80(-1.00%)
Mar 24, 2022 79.96 80.22 78.94 80.01 899,967 +0.69(+0.87%)
Mar 23, 2022 80.43 80.43 79.23 79.32 838,336 -1.40(-1.73%)
Mar 22, 2022 79.00 81.10 79.00 80.72 1,273,152 +2.09(+2.66%)
Mar 21, 2022 79.28 79.55 78.02 78.63 777,723 -0.42(-0.53%)
Mar 18, 2022 77.08 79.40 76.66 79.05 2,746,890 +1.65(+2.13%)
Mar 17, 2022 76.38 78.09 75.47 77.40 1,014,424 +0.03(+0.04%)
Mar 16, 2022 76.77 77.86 75.62 77.37 1,665,840 +2.86(+3.84%)
Mar 15, 2022 73.90 75.66 73.05 74.51 1,356,683 +1.34(+1.83%)
Mar 14, 2022 74.85 76.50 72.95 73.17 984,945 -0.88(-1.19%)
Mar 11, 2022 76.97 77.12 74.00 74.05 1,265,663 -1.96(-2.58%)
Mar 10, 2022 74.69 76.17 73.46 76.01 1,222,055 -0.23(-0.30%)
Mar 09, 2022 76.44 78.40 75.42 76.24 2,663,243 +2.90(+3.95%)
Mar 08, 2022 73.08 76.15 70.16 73.34 2,936,471 -0.04(-0.05%)
Mar 07, 2022 78.91 79.33 73.19 73.38 2,701,968 -6.10(-7.67%)
Mar 04, 2022 82.94 83.40 78.78 79.48 2,559,070 -4.87(-5.77%)
Mar 03, 2022 88.65 89.17 84.03 84.35 2,002,553 -4.23(-4.78%)
Mar 02, 2022 87.81 89.72 85.80 88.58 1,480,376 +1.84(+2.12%)
Mar 01, 2022 93.22 93.30 86.29 86.74 2,419,655 -7.43(-7.89%)
Feb 28, 2022 94.84 95.69 93.52 94.17 944,165 -2.49(-2.58%)
Feb 25, 2022 94.74 97.48 94.67 96.66 1,014,815 +2.58(+2.74%)
Feb 24, 2022 92.68 94.15 90.90 94.08 1,355,210 -1.69(-1.76%)
Feb 23, 2022 96.71 97.90 95.70 95.77 874,140 +0.07(+0.07%)
Feb 22, 2022 97.42 98.30 95.39 95.70 1,522,005 -3.08(-3.12%)
Feb 18, 2022 98.78 0 -0.59(-0.59%)
Feb 17, 2022 100.46 101.02 99.20 99.37 616,339 -1.82(-1.80%)
Feb 16, 2022 100.53 101.84 99.99 101.19 661,910 -0.21(-0.21%)
Feb 15, 2022 99.01 102.14 99.00 101.40 1,006,801 +3.85(+3.95%)
Feb 14, 2022 96.41 98.22 95.05 97.55 1,329,713 +1.04(+1.08%)
Feb 11, 2022 99.71 100.37 95.90 96.51 2,101,062 -6.54(-6.35%)
Feb 10, 2022 104.03 105.58 103.00 103.05 543,927 -1.70(-1.62%)
Feb 09, 2022 104.00 105.37 103.13 104.75 551,972 +2.17(+2.12%)
Feb 08, 2022 102.07 102.87 100.83 102.58 794,962 +1.07(+1.05%)
Feb 07, 2022 102.25 102.33 100.70 101.51 768,546 -0.02(-0.02%)
Feb 04, 2022 101.23 102.19 99.15 101.53 752,109 -0.79(-0.77%)
Feb 03, 2022 103.54 102.22 102.32 512,392 -2.23(-2.13%)
Feb 02, 2022 104.11 106.20 103.90 104.55 1,070,358 +0.84(+0.81%)
Feb 01, 2022 103.42 104.06 102.01 103.71 730,565 +1.30(+1.27%)
Jan 31, 2022 98.72 102.55 102.41 705,641 +3.20(+3.23%)
Jan 28, 2022 99.60 100.13 96.53 99.21 882,970 -1.17(-1.17%)
Jan 27, 2022 102.85 105.19 99.58 100.38 834,972 -0.82(-0.81%)
Jan 26, 2022 100.77 103.59 100.01 101.20 1,026,617 +2.76(+2.80%)
Jan 25, 2022 97.68 99.50 95.79 98.44 968,044 -0.68(-0.69%)
Jan 24, 2022 97.34 99.46 94.09 99.12 1,341,433 +0.60(+0.61%)
Jan 21, 2022 99.76 100.50 98.11 98.52 773,127 -2.39(-2.37%)
Jan 20, 2022 105.94 106.10 100.71 100.91 752,334 -5.08(-4.79%)
Jan 19, 2022 111.90 111.90 105.56 105.99 1,011,720 -5.02(-4.52%)
Jan 18, 2022 110.95 111.48 109.89 111.01 661,917 -1.16(-1.03%)
Jan 17, 2022 111.75 112.32 111.35 112.17 197,890 +0.43(+0.38%)
Jan 14, 2022 110.50 111.86 109.50 111.74 485,199 -0.11(-0.10%)
Jan 13, 2022 108.94 112.62 108.48 111.85 877,993 +3.67(+3.39%)
Jan 12, 2022 107.51 108.48 106.74 108.18 562,753 +0.69(+0.64%)
Jan 11, 2022 108.10 108.95 106.78 107.49 1,010,990 -0.69(-0.64%)
Jan 10, 2022 107.73 108.20 105.86 108.18 1,462,360 +0.02(+0.02%)
Jan 07, 2022 108.63 109.30 106.87 108.16 363,026 -0.57(-0.52%)
Jan 06, 2022 108.68 109.69 106.61 108.73 500,597 +0.09(+0.08%)
Jan 05, 2022 109.07 111.14 108.26 108.64 897,528 -0.42(-0.39%)
Jan 04, 2022 104.70 109.26 104.70 109.06 984,151 +6.71(+6.56%)
Dec 31, 2021 102.35 102.35 102.35 0 -0.04(-0.04%)
Dec 30, 2021 102.45 103.65 102.31 102.39 305,122 +0.14(+0.14%)
Dec 29, 2021 102.05 103.33 102.00 102.25 459,907 +0.20(+0.20%)
Dec 24, 2021 102.05 102.05 102.05 0 +0.20(+0.20%)
Dec 23, 2021 100.76 102.27 100.38 101.85 289,032 +1.42(+1.41%)
Dec 22, 2021 99.32 100.83 99.28 100.43 442,441 +0.45(+0.45%)
Dec 21, 2021 98.75 100.24 98.50 99.98 490,575 +2.08(+2.12%)
Dec 20, 2021 97.88 98.24 96.56 97.90 608,356 -1.78(-1.79%)
Dec 17, 2021 99.13 100.82 97.59 99.68 1,519,818 +0.55(+0.55%)
Dec 16, 2021 101.65 102.82 98.99 99.13 883,256 -0.61(-0.61%)
Dec 15, 2021 98.88 99.92 97.69 99.74 981,422 +0.67(+0.68%)
Dec 14, 2021 98.88 100.07 98.63 99.07 556,790 -0.21(-0.21%)
Dec 13, 2021 101.09 101.36 98.90 99.28 752,491 -2.28(-2.24%)
Dec 10, 2021 101.92 102.63 100.64 101.56 445,362 +0.70(+0.69%)
Dec 09, 2021 101.74 101.89 100.57 100.86 495,134 -1.13(-1.11%)
Dec 08, 2021 102.71 102.92 101.75 101.99 638,404 -0.42(-0.41%)
Dec 07, 2021 102.36 104.29 102.12 102.41 724,931 +1.11(+1.10%)
Dec 06, 2021 99.39 102.08 98.06 101.30 999,821 +2.39(+2.42%)
Dec 03, 2021 100.82 101.24 98.66 98.91 593,849 -1.70(-1.69%)
Dec 02, 2021 97.53 101.17 97.39 100.61 763,711 +4.14(+4.29%)
Dec 01, 2021 98.18 99.53 96.39 96.47 1,253,905 +0.72(+0.75%)
Nov 30, 2021 99.40 99.52 95.62 95.75 2,183,023 -4.62(-4.60%)
Nov 29, 2021 102.82 103.68 100.32 100.37 1,641,771 -2.07(-2.02%)
Nov 26, 2021 101.97 103.38 100.59 102.44 717,755 -2.35(-2.24%)
Nov 25, 2021 104.30 105.91 104.30 104.79 181,340 +0.30(+0.29%)
Nov 24, 2021 105.21 105.60 104.00 104.49 796,491 -1.62(-1.53%)
Nov 23, 2021 107.22 108.34 106.01 106.11 475,317 -0.97(-0.91%)
Nov 22, 2021 107.82 108.39 106.12 107.08 770,937 -1.46(-1.35%)
Nov 19, 2021 109.85 110.33 108.35 108.54 609,041 -2.13(-1.92%)
Nov 18, 2021 110.45 112.28 110.57 110.67 761,404 -0.10(-0.09%)
Nov 17, 2021 110.98 111.19 108.54 110.77 842,282 -0.18(-0.16%)
Nov 16, 2021 111.22 113.00 110.72 110.95 984,885 +0.14(+0.13%)
Nov 15, 2021 108.85 110.85 108.47 110.81 833,726 +2.33(+2.15%)
Nov 12, 2021 106.38 109.70 106.38 108.48 877,797 +2.22(+2.09%)
Nov 11, 2021 105.04 106.82 104.88 106.26 473,062 +2.02(+1.94%)
Nov 10, 2021 103.61 104.24 552,529 -0.27(-0.26%)
Nov 09, 2021 105.94 106.39 104.03 104.51 854,180 -1.70(-1.60%)
Nov 08, 2021 103.52 106.21 103.46 106.21 1,049,231 +2.65(+2.56%)
Nov 05, 2021 101.49 104.44 101.40 103.56 642,564 -0.96(-0.92%)
Nov 04, 2021 104.70 106.15 104.11 104.52 490,726 +0.54(+0.52%)
Nov 03, 2021 101.99 104.50 101.23 103.98 423,859 +1.88(+1.84%)
Nov 02, 2021 102.44 102.90 101.10 102.10 559,795 -0.06(-0.06%)
Nov 01, 2021 101.68 103.22 102.03 102.16 842,869 +1.49(+1.48%)
Oct 29, 2021 99.72 101.50 99.68 100.67 1,249,969 +0.94(+0.94%)
Oct 28, 2021 98.92 100.38 98.39 99.73 693,957 +1.49(+1.52%)
Oct 27, 2021 98.45 99.08 97.35 98.24 711,304 -0.66(-0.67%)
Oct 26, 2021 100.02 98.90 680,211 -0.87(-0.87%)
Oct 25, 2021 99.47 100.33 98.77 99.77 1,013,076 +0.54(+0.54%)
Oct 22, 2021 102.88 102.88 98.48 99.23 1,133,787 -3.60(-3.50%)
Oct 21, 2021 103.16 103.64 101.70 102.83 490,059 -1.36(-1.31%)
Oct 20, 2021 97.47 104.43 97.47 104.19 1,158,586 +1.60(+1.56%)
Oct 19, 2021 103.10 103.92 101.95 102.59 505,998 -0.73(-0.71%)
Oct 18, 2021 105.50 105.58 102.88 103.32 785,597 -3.26(-3.06%)
Oct 15, 2021 106.30 107.86 106.23 106.58 576,626 +1.49(+1.42%)
Oct 14, 2021 105.18 105.77 103.77 105.09 551,644 +0.35(+0.33%)
Oct 13, 2021 104.94 105.46 103.40 104.74 430,560 -0.04(-0.04%)
Oct 12, 2021 103.50 105.10 103.50 104.78 784,333 +1.32(+1.28%)
Oct 08, 2021 103.46 103.46 103.46 0 +0.70(+0.68%)
Oct 07, 2021 99.07 103.58 99.06 102.76 1,051,291 +4.79(+4.89%)
Oct 06, 2021 98.14 99.04 96.36 97.97 586,192 -1.73(-1.74%)
Oct 05, 2021 97.22 100.01 96.51 99.70 576,084 +2.25(+2.31%)
Oct 04, 2021 97.05 98.08 96.58 97.45 437,399 +0.40(+0.41%)
Oct 01, 2021 95.60 97.20 94.42 97.05 947,165 +1.73(+1.81%)
Sep 30, 2021 96.74 97.69 95.16 95.32 670,465 -1.51(-1.56%)
Sep 29, 2021 97.25 97.54 95.84 96.83 301,387 -0.20(-0.21%)
Sep 28, 2021 99.17 99.35 96.91 97.03 579,272 -2.16(-2.18%)
Sep 27, 2021 97.78 99.65 97.57 99.19 596,819 +1.48(+1.51%)
Sep 24, 2021 98.14 99.25 97.68 97.71 306,533 -0.80(-0.81%)
Sep 23, 2021 97.37 99.25 97.37 98.51 574,710 +1.65(+1.70%)
Sep 22, 2021 96.03 97.90 95.98 96.86 515,720 +1.85(+1.95%)
Sep 21, 2021 95.79 95.94 94.02 95.01 829,311 -0.08(-0.08%)
Sep 20, 2021 94.67 95.09 93.24 95.09 1,199,081 -1.71(-1.77%)
Sep 17, 2021 96.01 96.94 95.60 96.80 2,200,372 +0.08(+0.08%)
Sep 16, 2021 101.04 101.04 96.70 96.72 1,030,035 -4.77(-4.70%)
Sep 15, 2021 100.32 101.89 100.32 101.49 646,373 +1.35(+1.35%)
Sep 14, 2021 100.17 101.08 99.64 100.14 465,820 +0.25(+0.25%)
Sep 13, 2021 100.73 102.07 99.12 99.89 707,066 -0.52(-0.52%)
Sep 10, 2021 101.65 103.30 100.32 100.41 755,805 -0.58(-0.57%)
Sep 09, 2021 99.60 101.20 99.00 100.99 826,078 +0.53(+0.53%)
Sep 08, 2021 101.50 101.62 98.45 100.46 963,943 -1.36(-1.34%)
Sep 07, 2021 100.54 102.92 100.34 101.82 880,867 +1.14(+1.13%)
Sep 03, 2021 100.68 100.68 100.68 0 -0.33(-0.33%)
Sep 02, 2021 99.69 101.29 99.69 101.01 577,304 +1.50(+1.51%)
Sep 01, 2021 99.33 99.97 98.12 99.51 475,795 -0.12(-0.12%)
Aug 31, 2021 100.05 100.91 98.55 99.63 933,627 -0.20(-0.20%)
Aug 30, 2021 101.00 101.06 99.82 99.83 651,121 -1.02(-1.01%)
Aug 27, 2021 99.77 101.85 99.77 100.85 630,234 +1.21(+1.21%)
Aug 26, 2021 101.05 101.32 99.53 99.64 549,137 -1.72(-1.70%)
Aug 25, 2021 101.88 102.40 101.16 101.36 775,269 -0.30(-0.30%)
Aug 24, 2021 99.95 102.27 99.60 101.66 516,905 +2.01(+2.02%)
Aug 23, 2021 99.76 100.04 99.10 99.65 876,135 +0.04(+0.04%)
Aug 20, 2021 99.13 99.69 97.91 99.61 877,028 +0.12(+0.12%)
Aug 19, 2021 102.60 102.76 99.01 99.49 1,336,312 -4.67(-4.48%)
Aug 18, 2021 104.00 105.86 103.65 104.16 1,400,945 -0.21(-0.20%)
Aug 17, 2021 106.17 106.17 103.50 104.37 698,199 -3.08(-2.87%)
Aug 16, 2021 106.81 107.73 105.84 107.45 414,115 -0.13(-0.12%)
Aug 13, 2021 108.71 109.04 106.64 107.58 507,950 -0.60(-0.55%)
Aug 12, 2021 108.38 108.57 107.20 108.18 524,233 -0.21(-0.19%)
Aug 11, 2021 108.16 108.45 106.36 108.39 710,813 +0.14(+0.13%)
Aug 10, 2021 106.04 108.40 105.51 108.25 700,924 +2.57(+2.43%)
Aug 09, 2021 104.50 106.07 103.88 105.68 502,674 +0.58(+0.55%)
Aug 06, 2021 102.50 106.15 102.27 105.10 861,586 -0.44(-0.42%)
Aug 05, 2021 103.45 105.57 102.90 105.54 422,109 +1.97(+1.90%)
Aug 04, 2021 105.83 105.84 103.51 103.57 576,304 -2.54(-2.39%)
Aug 03, 2021 105.91 106.54 105.06 106.11 691,735 +1.51(+1.44%)
Jul 30, 2021 104.60 104.60 104.60 0 +0.39(+0.37%)
Jul 29, 2021 103.64 104.89 103.49 104.21 559,786 +1.54(+1.50%)
Jul 28, 2021 102.42 103.59 101.90 102.67 521,363 +0.65(+0.64%)
Jul 27, 2021 102.88 102.90 101.36 102.02 484,519 -0.51(-0.50%)
Jul 26, 2021 101.80 102.74 100.83 102.53 861,111 +0.80(+0.79%)
Jul 23, 2021 103.50 103.74 99.33 101.73 1,855,612 -5.28(-4.93%)
Jul 22, 2021 109.17 109.18 106.74 107.01 565,071 -2.63(-2.40%)
Jul 21, 2021 110.00 111.03 109.31 109.64 497,733 +0.78(+0.72%)
Jul 20, 2021 105.83 109.59 105.80 108.86 449,054 +3.60(+3.42%)
Jul 19, 2021 105.54 105.73 103.75 105.26 1,464,908 -2.00(-1.86%)
Jul 16, 2021 110.56 110.77 107.20 107.26 473,010 -2.83(-2.57%)
Jul 15, 2021 109.31 111.01 108.77 110.09 439,345 +0.04(+0.04%)
Jul 14, 2021 111.02 111.67 109.90 110.05 507,095 -1.12(-1.01%)
Jul 13, 2021 112.73 113.40 111.15 111.17 278,688 -1.33(-1.18%)
Jul 12, 2021 112.29 113.37 111.77 112.50 321,044 -0.37(-0.33%)
Jul 09, 2021 112.44 114.08 112.08 112.87 409,248 +1.88(+1.69%)
Jul 08, 2021 110.75 112.35 109.38 110.99 614,072 -1.53(-1.36%)
Jul 07, 2021 113.18 113.84 111.53 112.52 557,668 -0.68(-0.60%)
Jul 06, 2021 114.66 114.66 112.15 113.20 642,735 -1.14(-1.00%)
Jul 05, 2021 114.91 115.24 113.52 114.34 126,386 -0.58(-0.50%)
Jul 02, 2021 116.67 117.00 114.75 114.92 394,989 +0.15(+0.13%)
Jun 30, 2021 114.77 114.77 114.77 0 -0.64(-0.55%)
Jun 29, 2021 115.17 115.59 114.52 115.41 329,793 +0.85(+0.74%)
Jun 28, 2021 116.18 116.50 113.75 114.56 424,435 -1.43(-1.23%)
Jun 25, 2021 117.27 117.53 115.04 115.99 461,881 -0.71(-0.61%)
Jun 24, 2021 118.70 119.69 116.12 116.70 650,634 +2.33(+2.04%)
Jun 23, 2021 114.05 114.67 112.55 114.37 481,874 +0.39(+0.34%)
Jun 22, 2021 114.00 115.16 113.26 113.98 585,803 +0.62(+0.55%)
Jun 21, 2021 111.69 114.33 111.14 113.36 581,250 +3.26(+2.96%)
Jun 18, 2021 111.51 112.03 110.05 110.10 1,776,642 -2.81(-2.49%)
Jun 17, 2021 114.88 115.14 111.41 112.91 978,895 -1.27(-1.11%)
Jun 16, 2021 116.89 117.55 114.09 114.18 735,148 -3.15(-2.68%)
Jun 15, 2021 117.47 118.03 116.62 117.33 567,147 +0.10(+0.09%)
Jun 14, 2021 119.33 119.33 116.10 117.23 512,526 -2.25(-1.88%)
Jun 11, 2021 119.84 119.86 119.04 119.48 475,614 +0.69(+0.58%)
Jun 10, 2021 120.24 120.71 118.67 118.79 374,550 -0.61(-0.51%)
Jun 09, 2021 119.18 119.89 118.05 119.40 1,086,427 -0.02(-0.02%)
Jun 08, 2021 120.67 120.75 118.84 119.42 768,492 -1.23(-1.02%)
Jun 07, 2021 125.70 126.00 120.01 120.65 711,907 -4.59(-3.66%)
Jun 04, 2021 122.96 125.38 122.78 125.24 497,896 +2.16(+1.75%)
Jun 03, 2021 121.94 124.55 121.48 123.08 554,656 +1.69(+1.39%)
Jun 02, 2021 124.01 124.55 120.33 121.39 657,865 -1.70(-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.