Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	41.25	41.29	39.40	39.47	3,264,855	-1.84(-4.45%)
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%)

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.