Skip to main content

Magna International (NY: MGA )

42.94 -0.39 (-0.90%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 43.82 44.39 43.15 43.33 894,325 +0.26(+0.60%)
Jun 11, 2024 43.30 43.41 42.78 43.07 1,594,552 -0.61(-1.40%)
Jun 10, 2024 43.33 43.87 43.05 43.68 1,352,222 -0.08(-0.18%)
Jun 07, 2024 43.71 43.93 43.44 43.76 1,556,415 -0.40(-0.91%)
Jun 06, 2024 44.01 44.42 43.88 44.16 1,103,539 -0.30(-0.67%)
Jun 05, 2024 44.69 44.79 43.90 44.46 814,742 -0.05(-0.11%)
Jun 04, 2024 44.69 45.21 44.50 44.51 1,431,182 -0.64(-1.42%)
Jun 03, 2024 45.35 45.52 44.57 45.15 2,193,657 -0.06(-0.13%)
May 31, 2024 44.45 45.31 44.23 45.21 1,826,605 +0.60(+1.34%)
May 30, 2024 44.35 44.69 44.25 44.61 2,122,117 +0.46(+1.04%)
May 29, 2024 44.73 44.83 43.96 44.15 1,698,241 -1.17(-2.58%)
May 28, 2024 45.49 45.63 45.09 45.32 1,735,189 -0.03(-0.07%)
May 24, 2024 44.65 45.37 44.65 45.35 4,044,656 +0.59(+1.32%)
May 23, 2024 46.17 46.32 44.73 44.76 7,179,486 -1.33(-2.89%)
May 22, 2024 46.17 46.61 45.96 46.09 952,168 -0.40(-0.86%)
May 21, 2024 47.17 47.28 46.45 46.49 1,336,791 -0.56(-1.19%)
May 20, 2024 47.50 47.62 46.77 47.05 990,966 -0.44(-0.93%)
May 17, 2024 48.00 48.00 47.01 47.49 1,758,193 -0.45(-0.94%)
May 16, 2024 47.61 47.98 47.17 47.94 7,343,725 +0.95(+2.03%)
May 15, 2024 46.95 47.06 46.39 46.99 7,709,688 +0.55(+1.18%)
May 14, 2024 45.98 46.47 45.81 46.44 1,189,074 +0.57(+1.23%)
May 13, 2024 46.13 46.38 45.63 45.87 1,767,116 +0.05(+0.11%)
May 10, 2024 45.69 45.94 45.36 45.83 2,863,533 +0.51(+1.12%)
May 09, 2024 45.91 46.26 45.30 45.32 2,569,535 -0.66(-1.44%)
May 08, 2024 44.97 46.11 44.68 45.98 1,027,556 +0.47(+1.03%)
May 07, 2024 45.67 45.81 45.26 45.51 1,691,375 +0.02(+0.04%)
May 06, 2024 46.16 46.59 44.92 45.49 2,510,177 -0.12(-0.26%)
May 03, 2024 45.71 46.39 45.03 45.61 4,083,264 -1.68(-3.55%)
May 02, 2024 47.42 47.51 46.85 47.29 3,368,836 +0.76(+1.64%)
May 01, 2024 46.58 47.20 46.25 46.53 2,005,059 -0.16(-0.33%)
Apr 30, 2024 47.61 47.61 46.62 46.69 1,947,417 -1.54(-3.20%)
Apr 29, 2024 48.26 48.61 47.99 48.23 1,357,739 +0.25(+0.53%)
Apr 26, 2024 47.66 48.23 47.61 47.97 1,166,436 +0.41(+0.86%)
Apr 25, 2024 47.50 47.76 46.89 47.56 1,504,266 -0.50(-1.04%)
Apr 24, 2024 48.68 49.01 47.88 48.06 1,038,591 -0.55(-1.13%)
Apr 23, 2024 48.39 48.70 47.93 48.61 966,118 +0.45(+0.93%)
Apr 22, 2024 47.63 48.29 47.28 48.16 6,762,403 +0.95(+2.01%)
Apr 19, 2024 46.45 47.28 46.44 47.21 1,590,762 +0.48(+1.02%)
Apr 18, 2024 47.13 47.13 46.31 46.73 1,948,429 +0.01(+0.02%)
Apr 17, 2024 47.78 47.88 46.56 46.72 1,862,309 -0.91(-1.91%)
Apr 16, 2024 48.00 48.24 47.14 47.63 1,203,554 -0.84(-1.73%)
Apr 15, 2024 48.91 49.19 48.11 48.47 932,850 -0.21(-0.42%)
Apr 12, 2024 49.57 49.57 48.66 48.68 1,094,650 -1.41(-2.81%)
Apr 11, 2024 49.85 50.19 49.12 50.08 853,645 +0.62(+1.24%)
Apr 10, 2024 50.70 50.93 49.32 49.47 923,551 -2.22(-4.29%)
Apr 09, 2024 51.31 51.99 51.27 51.69 1,063,773 +0.39(+0.76%)
Apr 08, 2024 51.37 52.02 51.20 51.30 883,431 +0.33(+0.65%)
Apr 05, 2024 50.64 51.09 50.48 50.96 1,903,186 -0.12(-0.23%)
Apr 04, 2024 52.05 52.28 50.92 51.08 1,841,236 -0.25(-0.49%)
Apr 03, 2024 51.09 51.48 50.81 51.33 1,329,411 -0.16(-0.30%)
Apr 02, 2024 51.44 51.83 50.90 51.49 2,164,423 -0.60(-1.14%)
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.