Magna International (NY: MGA )

65.08 -1.73 (-2.59%)
Streaming Delayed Price Updated: 10:18 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 66.02 67.53 65.73 66.81 1,143,937 -0.56(-0.83%)
Feb 02, 2023 67.60 68.92 66.90 67.37 1,230,367 -0.31(-0.46%)
Feb 01, 2023 65.35 67.96 64.95 67.68 1,335,341 +2.74(+4.22%)
Jan 31, 2023 64.25 65.09 63.73 64.94 826,292 +1.50(+2.36%)
Jan 30, 2023 62.79 64.31 62.60 63.44 1,301,339 -0.45(-0.70%)
Jan 27, 2023 62.62 64.27 62.50 63.89 1,135,180 +1.84(+2.97%)
Jan 26, 2023 62.01 62.22 61.06 62.05 867,386 +0.91(+1.49%)
Jan 25, 2023 59.14 61.26 58.72 61.14 1,445,492 +0.40(+0.66%)
Jan 24, 2023 62.97 62.97 59.16 60.74 3,454,747 -4.72(-7.21%)
Jan 23, 2023 64.47 65.51 64.08 65.46 504,242 +1.58(+2.47%)
Jan 20, 2023 63.52 64.38 63.10 63.88 618,197 +0.76(+1.20%)
Jan 19, 2023 63.50 63.60 62.40 63.12 565,164 -0.74(-1.16%)
Jan 18, 2023 65.77 65.99 63.81 63.86 807,151 -1.29(-1.98%)
Jan 17, 2023 63.82 65.24 63.80 65.15 1,038,658 +1.08(+1.69%)
Jan 13, 2023 63.03 64.34 62.88 64.07 699,081 +0.08(+0.13%)
Jan 12, 2023 62.71 64.29 62.61 63.99 1,286,105 +1.69(+2.71%)
Jan 11, 2023 61.54 62.45 61.44 62.30 713,012 +1.21(+1.98%)
Jan 10, 2023 60.95 61.14 60.44 61.09 697,775 +0.37(+0.61%)
Jan 09, 2023 61.37 61.47 60.01 60.72 1,217,652 -0.88(-1.43%)
Jan 06, 2023 59.89 61.99 59.81 61.60 1,172,668 +1.92(+3.22%)
Jan 05, 2023 58.84 59.82 58.23 59.68 1,455,186 +0.22(+0.37%)
Jan 04, 2023 58.57 59.48 57.93 59.46 871,637 +1.94(+3.37%)
Jan 03, 2023 57.02 57.80 56.79 57.52 1,065,146 +1.34(+2.39%)
Dec 30, 2022 56.56 57.07 56.00 56.18 621,146 -1.10(-1.92%)
Dec 29, 2022 55.86 57.30 55.73 57.28 642,650 +2.23(+4.05%)
Dec 28, 2022 56.13 56.39 55.05 55.05 836,755 -1.01(-1.80%)
Dec 27, 2022 55.03 56.16 54.95 56.06 746,420 +0.61(+1.10%)
Dec 23, 2022 55.08 55.81 54.91 55.45 957,121 +0.40(+0.73%)
Dec 22, 2022 55.77 55.81 53.86 55.05 1,422,472 -1.50(-2.65%)
Dec 21, 2022 56.07 56.70 55.78 56.55 1,235,479 +0.54(+0.96%)
Dec 20, 2022 56.96 56.96 55.60 56.01 1,652,907 -1.06(-1.86%)
Dec 19, 2022 57.41 57.68 56.64 57.07 1,754,261 -0.04(-0.07%)
Dec 16, 2022 57.69 58.57 56.98 57.11 986,475 -0.98(-1.69%)
Dec 15, 2022 58.92 59.07 57.48 58.09 1,279,752 -1.63(-2.73%)
Dec 14, 2022 58.90 60.53 58.84 59.72 1,806,145 -0.15(-0.25%)
Dec 13, 2022 61.78 61.90 59.37 59.87 1,138,040 +0.15(+0.25%)
Dec 12, 2022 57.87 59.87 57.70 59.72 947,524 +1.48(+2.54%)
Dec 09, 2022 58.14 58.77 57.96 58.24 763,231 -0.24(-0.41%)
Dec 08, 2022 58.10 58.54 57.72 58.48 1,015,864 +0.44(+0.76%)
Dec 07, 2022 58.41 58.76 57.88 58.04 1,192,063 -0.70(-1.19%)
Dec 06, 2022 59.42 60.01 58.00 58.74 1,302,545 -0.51(-0.86%)
Dec 05, 2022 60.61 60.87 59.01 59.25 1,040,464 -2.05(-3.34%)
Dec 02, 2022 60.49 61.68 60.28 61.30 853,575 -0.30(-0.49%)
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.