Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	35.66	36.08	35.62	35.67	1,418,661	+0.00(+0.00%)
Sep 29, 2020	35.85	35.86	35.37	35.67	1,437,221	-0.17(-0.48%)
Sep 28, 2020	35.52	36.06	35.29	35.84	1,201,718	+1.11(+3.19%)
Sep 25, 2020	34.56	34.84	34.01	34.74	1,196,486	+0.04(+0.11%)
Sep 24, 2020	34.15	34.98	33.85	34.70	1,456,504	+0.24(+0.70%)
Sep 23, 2020	34.14	34.71	33.94	34.45	1,863,577	+0.55(+1.63%)
Sep 22, 2020	34.23	34.28	33.59	33.90	969,080	-0.08(-0.23%)
Sep 21, 2020	35.10	35.17	33.71	33.98	1,664,040	-1.96(-5.47%)
Sep 18, 2020	36.91	37.17	35.92	35.94	972,169	-0.90(-2.43%)
Sep 17, 2020	36.75	37.12	36.34	36.84	869,306	-0.28(-0.76%)
Sep 16, 2020	38.08	38.11	37.00	37.12	1,737,890	-1.00(-2.62%)
Sep 15, 2020	38.36	38.51	37.86	38.12	650,202	+0.14(+0.37%)
Sep 14, 2020	37.86	38.11	37.57	37.98	707,881	+0.45(+1.20%)
Sep 11, 2020	37.04	37.61	36.90	37.53	686,674	+0.65(+1.75%)
Sep 10, 2020	38.24	38.30	36.81	36.88	721,994	-0.99(-2.61%)
Sep 09, 2020	37.67	38.16	37.51	37.87	724,322	+0.65(+1.74%)
Sep 08, 2020	37.38	37.60	36.78	37.22	954,335	-0.79(-2.07%)
Sep 04, 2020	38.97	39.12	37.71	38.01	1,317,943	-0.53(-1.38%)
Sep 03, 2020	40.07	40.07	38.31	38.54	743,851	-1.57(-3.91%)
Sep 02, 2020	39.62	40.15	39.32	40.11	977,836	+0.73(+1.84%)
Sep 01, 2020	37.67	39.45	37.32	39.38	1,293,145	+1.48(+3.91%)
Aug 31, 2020	40.55	40.58	37.89	37.90	1,571,785	-1.61(-4.07%)
Aug 28, 2020	39.34	39.59	39.13	39.51	629,729	+0.31(+0.80%)
Aug 27, 2020	39.62	39.94	39.02	39.20	537,464	-0.39(-0.98%)
Aug 26, 2020	39.53	39.69	39.16	39.59	818,348	+0.11(+0.28%)
Aug 25, 2020	40.44	40.44	39.22	39.48	630,642	-0.44(-1.09%)
Aug 24, 2020	39.94	40.47	39.77	39.91	874,696	+0.41(+1.05%)
Aug 21, 2020	39.33	39.59	39.27	39.50	1,407,721	-0.33(-0.82%)
Aug 20, 2020	39.84	40.30	39.64	39.83	3,323,230	-0.05(-0.12%)
Aug 19, 2020	40.07	40.25	39.77	39.88	738,129	-0.27(-0.67%)
Aug 18, 2020	40.59	40.72	39.95	40.14	796,644	-0.20(-0.49%)
Aug 17, 2020	40.33	40.63	40.07	40.34	906,845	+0.11(+0.29%)
Aug 14, 2020	39.89	40.33	39.50	40.23	959,779	+0.18(+0.46%)
Aug 13, 2020	40.81	40.94	40.01	40.04	860,163	-0.86(-2.10%)
Aug 12, 2020	40.66	40.99	40.34	40.90	2,026,617	+0.83(+2.06%)
Aug 11, 2020	39.19	41.27	38.94	40.07	2,091,875	+1.32(+3.40%)
Aug 10, 2020	38.01	39.00	37.73	38.76	2,493,076	+1.11(+2.95%)
Aug 07, 2020	37.23	37.80	36.76	37.65	1,533,949	+0.02(+0.06%)
Aug 06, 2020	37.11	37.76	37.11	37.62	932,034	+0.29(+0.78%)
Aug 05, 2020	36.44	37.40	36.44	37.33	719,149	+0.97(+2.67%)
Aug 04, 2020	35.99	36.47	35.99	36.36	682,997	+0.55(+1.54%)
Aug 03, 2020	35.36	35.99	35.36	35.81	529,465	+0.45(+1.28%)
Jul 31, 2020	36.23	36.48	35.10	35.36	818,359	-1.10(-3.00%)
Jul 30, 2020	36.08	36.45	35.72	36.45	1,005,610	-0.34(-0.92%)
Jul 29, 2020	36.57	36.86	36.27	36.79	929,925	+0.27(+0.73%)
Jul 28, 2020	37.23	37.23	36.49	36.52	922,619	-0.74(-1.97%)
Jul 27, 2020	36.50	37.29	36.18	37.26	737,903	+0.69(+1.88%)
Jul 24, 2020	36.79	36.87	36.49	36.57	665,316	-0.41(-1.10%)
Jul 23, 2020	37.04	37.30	36.80	36.97	886,586	-0.02(-0.04%)
Jul 22, 2020	36.58	37.51	36.48	36.99	743,998	+0.34(+0.92%)
Jul 21, 2020	36.86	36.98	36.57	36.65	982,632	+0.22(+0.61%)
Jul 20, 2020	36.51	36.64	36.25	36.43	694,355	-0.08(-0.21%)
Jul 17, 2020	36.40	36.67	36.15	36.51	981,064	+0.20(+0.55%)
Jul 16, 2020	35.85	36.51	35.71	36.31	729,095	+0.04(+0.11%)
Jul 15, 2020	36.30	36.54	35.78	36.27	1,013,853	+0.60(+1.67%)
Jul 14, 2020	34.95	35.69	34.87	35.67	768,046	+0.64(+1.81%)
Jul 13, 2020	35.20	35.53	34.91	35.04	1,457,036	-0.08(-0.22%)
Jul 10, 2020	34.31	35.15	34.27	35.11	806,867	+1.02(+2.99%)
Jul 09, 2020	34.68	34.74	33.95	34.09	1,598,192	-0.39(-1.13%)
Jul 08, 2020	34.44	34.78	34.28	34.48	792,166	-0.09(-0.27%)
Jul 07, 2020	34.71	35.00	34.49	34.58	726,810	-0.34(-0.97%)
Jul 06, 2020	34.77	35.00	34.48	34.91	708,775	+0.64(+1.85%)
Jul 02, 2020	34.30	34.87	34.15	34.28	866,282	+0.71(+2.12%)

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.