Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		90.11	90.11	90.11	0	-1.66(-1.81%)
Dec 30, 2020	92.69	93.53	91.23	91.77	492,630	-0.29(-0.32%)
Dec 29, 2020	93.95	94.43	91.30	92.06	742,032	+1.50(+1.66%)
Dec 24, 2020		90.56	90.56	90.56	0	-2.40(-2.58%)
Dec 23, 2020	96.11	96.11	90.90	92.96	2,359,624	+7.29(+8.51%)
Dec 22, 2020	82.62	86.33	82.32	85.67	1,057,401	+3.87(+4.73%)
Dec 21, 2020	80.36	82.00	79.76	81.80	487,876	+0.28(+0.34%)
Dec 18, 2020	82.89	83.25	81.08	81.52	1,917,230	-1.05(-1.27%)
Dec 17, 2020	82.29	82.77	81.43	82.57	545,861	+0.40(+0.49%)
Dec 16, 2020	82.11	82.35	81.08	82.17	625,222	+0.81(+1.00%)
Dec 15, 2020	80.23	81.58	79.75	81.36	710,872	+1.92(+2.42%)
Dec 14, 2020	79.20	80.33	78.97	79.44	1,685,946	+1.04(+1.33%)
Dec 11, 2020	79.12	79.79	78.32	78.40	655,492	-1.08(-1.36%)
Dec 10, 2020	79.96	80.19	79.28	79.48	722,819	-1.31(-1.62%)
Dec 09, 2020	81.30	81.46	80.19	80.79	1,044,880	+0.09(+0.11%)
Dec 08, 2020	82.43	82.54	80.58	80.70	816,864	-1.91(-2.31%)
Dec 07, 2020	80.97	82.69	80.37	82.61	905,377	+1.37(+1.69%)
Dec 04, 2020	80.44	81.39	80.04	81.24	1,032,541	+1.32(+1.65%)
Dec 03, 2020	79.93	80.23	78.36	79.92	1,049,306	+1.07(+1.36%)
Dec 02, 2020	79.95	79.95	78.39	78.85	1,316,480	-1.52(-1.89%)
Dec 01, 2020	80.95	81.16	79.85	80.37	895,588	+0.73(+0.92%)
Nov 30, 2020	79.68	80.72	79.58	79.64	2,807,925	-0.39(-0.49%)
Nov 27, 2020	80.00	80.46	79.54	80.03	548,986	+0.55(+0.69%)
Nov 26, 2020	79.82	80.00	78.91	79.48	249,993	-0.67(-0.84%)
Nov 25, 2020	81.40	81.55	79.86	80.15	1,113,029	-2.17(-2.64%)
Nov 24, 2020	81.16	82.71	80.42	82.32	835,219	+2.34(+2.93%)
Nov 23, 2020	79.02	80.28	79.00	79.98	820,554	+1.76(+2.25%)
Nov 20, 2020	78.94	78.97	78.01	78.22	1,293,616	-1.04(-1.31%)
Nov 19, 2020	79.23	80.25	78.45	79.26	975,792	-1.14(-1.42%)
Nov 18, 2020	79.10	81.47	79.10	80.40	2,429,508	+0.71(+0.89%)
Nov 17, 2020	79.21	80.23	78.12	79.69	1,417,118	-0.03(-0.04%)
Nov 16, 2020	79.00	79.99	78.24	79.72	2,711,184	+1.44(+1.84%)
Nov 13, 2020	76.71	78.85	76.65	78.28	987,685	+1.77(+2.31%)
Nov 12, 2020	78.64	78.89	76.07	76.51	2,175,963	-1.81(-2.31%)
Nov 11, 2020	78.41	80.06	78.11	78.32	1,445,494	+0.28(+0.36%)
Nov 10, 2020	78.51	79.20	76.28	78.04	1,002,633	-0.47(-0.60%)
Nov 09, 2020	77.68	79.22	76.86	78.51	914,064	+3.55(+4.74%)
Nov 06, 2020	74.19	76.50	73.24	74.96	1,082,837	+2.80(+3.88%)
Nov 05, 2020	69.01	72.28	69.00	72.16	908,182	+4.15(+6.10%)
Nov 04, 2020	69.93	70.00	67.93	68.01	1,260,705	-1.60(-2.30%)
Nov 03, 2020	69.01	69.92	68.45	69.61	1,029,818	+1.49(+2.19%)
Nov 02, 2020	68.61	69.37	67.75	68.12	1,206,218	+0.09(+0.13%)
Oct 30, 2020	68.21	68.50	66.95	68.03	1,421,183	-0.35(-0.51%)
Oct 29, 2020	66.12	68.73	65.92	68.38	773,210	+2.29(+3.46%)
Oct 28, 2020	67.79	68.49	65.97	66.09	961,372	-3.10(-4.48%)
Oct 27, 2020	69.97	70.24	69.04	69.19	642,306	-1.23(-1.75%)
Oct 26, 2020	71.38	71.65	69.60	70.42	629,574	-1.53(-2.13%)
Oct 23, 2020	73.87	74.29	71.90	71.95	623,647	-1.46(-1.99%)
Oct 22, 2020	73.20	73.46	71.66	73.41	1,310,062	+0.55(+0.75%)
Oct 21, 2020	71.39	73.00	71.02	72.86	886,656	+1.41(+1.97%)
Oct 20, 2020	70.99	72.80	70.56	71.45	1,240,795	+0.74(+1.05%)
Oct 19, 2020	70.51	70.80	69.87	70.71	982,212	+0.26(+0.37%)
Oct 16, 2020	70.00	70.60	69.75	70.45	874,045	+0.93(+1.34%)
Oct 15, 2020	66.84	69.65	66.31	69.52	794,012	+1.14(+1.67%)
Oct 14, 2020	69.00	69.43	68.24	68.38	2,412,503	-0.22(-0.32%)
Oct 13, 2020	69.25	69.57	68.02	68.60	825,113	-0.97(-1.39%)
Oct 09, 2020		69.57	69.57	69.57	0	-0.09(-0.13%)
Oct 08, 2020	68.89	69.77	68.60	69.66	1,383,751	+1.06(+1.55%)
Oct 07, 2020	66.00	68.74	65.66	68.60	832,395	+3.58(+5.51%)
Oct 06, 2020	65.85	65.88	64.97	65.02	1,082,828	-0.07(-0.11%)
Oct 05, 2020	64.03	65.32	64.03	65.09	665,718	+1.70(+2.68%)
Oct 02, 2020	60.96	63.62	60.82	63.39	852,587	+1.48(+2.39%)

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.