Skip to main content

Magna International (NY: MGA )

44.45 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 44.27 45.12 43.89 44.45 1,174,852 +0.00(+0.00%)
Jul 12, 2024 44.67 44.96 44.38 44.45 1,076,591 -0.10(-0.22%)
Jul 11, 2024 44.10 44.68 43.97 44.55 1,053,426 +0.95(+2.18%)
Jul 10, 2024 42.63 43.67 42.52 43.60 1,969,383 +0.85(+1.99%)
Jul 09, 2024 42.38 42.88 42.14 42.75 1,274,939 +0.19(+0.45%)
Jul 08, 2024 42.52 42.78 42.46 42.56 738,818 +0.29(+0.69%)
Jul 05, 2024 42.53 42.81 42.25 42.27 969,214 -0.26(-0.61%)
Jul 03, 2024 42.74 42.81 42.26 42.53 436,412 +0.07(+0.16%)
Jul 02, 2024 41.48 42.84 41.48 42.46 1,553,857 +0.91(+2.19%)
Jul 01, 2024 42.75 42.87 41.43 41.55 1,217,674 -0.35(-0.84%)
Jun 28, 2024 41.82 42.01 41.48 41.90 905,082 +0.35(+0.84%)
Jun 27, 2024 41.60 41.88 41.40 41.55 1,216,783 -0.02(-0.05%)
Jun 26, 2024 41.27 41.63 40.83 41.57 1,535,197 -0.12(-0.29%)
Jun 25, 2024 42.55 42.56 41.65 41.69 1,410,989 -0.90(-2.11%)
Jun 24, 2024 42.42 43.32 42.40 42.59 1,288,760 +0.37(+0.88%)
Jun 21, 2024 41.91 42.43 41.83 42.22 1,267,250 +0.23(+0.55%)
Jun 20, 2024 42.24 42.47 41.82 41.99 1,068,726 -0.36(-0.85%)
Jun 18, 2024 42.90 43.19 42.14 42.35 1,467,358 -0.52(-1.21%)
Jun 17, 2024 42.11 42.89 41.81 42.87 1,008,662 +0.68(+1.61%)
Jun 14, 2024 42.10 42.29 41.21 42.19 1,867,355 -0.55(-1.29%)
Jun 13, 2024 43.41 43.45 42.67 42.74 939,539 -0.59(-1.36%)
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 +0.30(+0.64%)
May 15, 2024 47.60 47.70 47.03 47.63 7,605,019 +0.55(+1.18%)
May 14, 2024 46.62 47.11 46.44 47.08 1,172,931 +0.57(+1.23%)
May 13, 2024 46.76 47.02 46.26 46.51 1,743,125 +0.05(+0.11%)
May 10, 2024 46.32 46.58 45.98 46.46 2,824,657 +0.51(+1.12%)
May 09, 2024 46.55 46.89 45.92 45.94 2,534,650 -0.67(-1.44%)
May 08, 2024 45.59 46.74 45.30 46.62 1,013,604 +0.48(+1.03%)
May 07, 2024 46.30 46.44 45.88 46.14 1,668,412 +0.02(+0.04%)
May 06, 2024 46.79 47.23 45.54 46.12 2,476,098 -0.12(-0.26%)
May 03, 2024 46.34 47.03 45.65 46.24 4,027,828 -1.70(-3.55%)
May 02, 2024 48.07 48.16 47.50 47.94 3,323,099 +0.77(+1.64%)
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.