Magna International (NY: MGA )

40.06 -1.25 (-3.01%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 41.14 41.81 41.00 41.31 882,221 -0.30(-0.72%)
Oct 29, 2024 42.20 42.27 41.18 41.61 987,917 -1.35(-3.14%)
Oct 28, 2024 42.22 43.00 42.00 42.96 756,668 +0.98(+2.33%)
Oct 25, 2024 42.57 42.59 41.83 41.98 1,561,539 -0.13(-0.31%)
Oct 24, 2024 42.71 43.08 41.46 42.11 1,523,907 +0.03(+0.07%)
Oct 23, 2024 41.69 42.18 41.40 42.08 1,827,293 +0.18(+0.43%)
Oct 22, 2024 41.91 42.08 41.47 41.90 1,340,551 +0.05(+0.12%)
Oct 21, 2024 43.23 43.42 41.77 41.85 1,461,070 -1.64(-3.77%)
Oct 18, 2024 43.41 44.30 43.16 43.49 2,047,377 +1.21(+2.86%)
Oct 17, 2024 41.56 42.41 41.35 42.28 1,711,126 +0.63(+1.51%)
Oct 16, 2024 41.41 41.97 41.40 41.65 1,111,459 +0.62(+1.51%)
Oct 15, 2024 41.12 41.61 40.82 41.03 1,347,070 -0.41(-0.99%)
Oct 14, 2024 41.38 41.57 40.97 41.44 790,782 +0.04(+0.10%)
Oct 11, 2024 41.15 41.93 41.15 41.40 842,231 +0.13(+0.31%)
Oct 10, 2024 40.94 41.37 40.71 41.27 587,685 +0.03(+0.07%)
Oct 09, 2024 40.35 41.45 40.30 41.24 806,301 +0.76(+1.88%)
Oct 08, 2024 40.88 41.00 40.07 40.48 1,192,723 -0.51(-1.24%)
Oct 07, 2024 40.79 41.15 40.61 40.99 892,796 -0.09(-0.22%)
Oct 04, 2024 40.94 41.15 40.73 41.08 1,059,362 +0.71(+1.76%)
Oct 03, 2024 40.54 40.71 39.83 40.37 1,296,114 -0.92(-2.23%)
Oct 02, 2024 40.98 41.65 40.97 41.29 908,497 +0.32(+0.78%)
Oct 01, 2024 40.99 41.25 40.45 40.97 1,236,002 -0.07(-0.17%)
Sep 30, 2024 41.62 42.28 40.67 41.04 1,506,491 -1.69(-3.96%)
Sep 27, 2024 42.89 43.54 42.55 42.73 1,393,272 +0.53(+1.26%)
Sep 26, 2024 41.27 42.56 40.99 42.20 1,804,217 +1.85(+4.58%)
Sep 25, 2024 42.13 42.25 40.20 40.35 1,812,565 -2.44(-5.70%)
Sep 24, 2024 42.59 42.90 42.44 42.79 968,511 +0.62(+1.47%)
Sep 23, 2024 42.09 42.62 41.84 42.17 1,225,160 +0.17(+0.40%)
Sep 20, 2024 42.13 42.30 41.53 42.00 2,127,266 -0.51(-1.20%)
Sep 19, 2024 41.95 42.88 41.95 42.51 1,912,715 +1.21(+2.93%)
Sep 18, 2024 41.33 42.40 40.93 41.30 1,234,417 +0.10(+0.24%)
Sep 17, 2024 40.43 41.58 40.37 41.20 1,227,891 +1.06(+2.64%)
Sep 16, 2024 40.42 40.43 39.78 40.14 1,807,320 -0.06(-0.15%)
Sep 13, 2024 39.81 40.42 39.81 40.20 1,247,224 +0.78(+1.98%)
Sep 12, 2024 39.30 39.49 38.88 39.42 1,250,154 +0.14(+0.36%)
Sep 11, 2024 38.67 39.38 38.19 39.28 1,344,856 +0.62(+1.60%)
Sep 10, 2024 39.01 39.06 38.05 38.66 1,779,026 -1.05(-2.64%)
Sep 09, 2024 39.43 40.00 39.32 39.71 1,119,293 +0.35(+0.89%)
Sep 06, 2024 40.58 40.70 39.05 39.36 1,435,304 -1.14(-2.81%)
Sep 05, 2024 41.09 41.73 40.16 40.50 1,259,730 -1.08(-2.60%)
Sep 04, 2024 40.89 41.91 40.82 41.58 1,415,829 +0.62(+1.51%)
Sep 03, 2024 41.58 41.84 40.81 40.96 2,685,269 -1.07(-2.55%)
Aug 30, 2024 41.86 42.05 41.45 42.03 1,406,732 +0.34(+0.82%)
Aug 29, 2024 42.16 42.47 41.64 41.69 1,241,892 -0.13(-0.31%)
Aug 28, 2024 42.26 42.59 41.60 41.82 930,934 -0.65(-1.53%)
Aug 27, 2024 42.78 42.84 42.20 42.47 817,448 -0.31(-0.72%)
Aug 26, 2024 42.82 43.25 42.33 42.78 1,117,310 +0.22(+0.52%)
Aug 23, 2024 41.53 43.09 41.34 42.56 1,384,249 +1.51(+3.68%)
Aug 22, 2024 41.40 41.56 40.95 41.05 663,405 -0.35(-0.85%)
Aug 21, 2024 41.06 41.52 41.06 41.40 926,548 +0.73(+1.79%)
Aug 20, 2024 41.25 41.27 40.52 40.67 836,052 -0.66(-1.60%)
Aug 19, 2024 41.09 41.53 41.00 41.33 1,144,501 +0.55(+1.35%)
Aug 16, 2024 40.29 40.99 40.04 40.78 1,220,113 +0.47(+1.15%)
Aug 15, 2024 39.82 40.65 39.82 40.31 5,459,062 +1.30(+3.34%)
Aug 14, 2024 39.43 39.58 38.95 39.01 937,705 -0.16(-0.40%)
Aug 13, 2024 37.66 39.34 37.66 39.17 2,797,067 +1.58(+4.21%)
Aug 12, 2024 38.40 38.45 37.57 37.59 2,185,409 -0.76(-1.98%)
Aug 09, 2024 38.84 38.98 38.15 38.35 1,360,643 -0.38(-0.97%)
Aug 08, 2024 38.75 38.88 38.35 38.72 2,540,886 +0.30(+0.77%)
Aug 07, 2024 38.78 39.21 38.18 38.43 3,146,260 +0.24(+0.62%)
Aug 06, 2024 38.74 38.81 38.05 38.19 3,474,532 -0.42(-1.08%)
Aug 05, 2024 38.55 39.35 37.94 38.61 3,681,102 -1.35(-3.39%)
Aug 02, 2024 41.82 41.82 39.64 39.96 3,737,967 -2.55(-6.00%)
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.