Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.51	33.12	31.96	32.75	1,620,808	+0.02(+0.07%)
May 28, 2020	33.47	33.55	32.53	32.72	1,312,154	-0.54(-1.61%)
May 27, 2020	32.61	33.28	32.14	33.26	1,742,832	+1.58(+5.00%)
May 26, 2020	31.67	32.27	31.50	31.67	970,153	+1.01(+3.29%)
May 22, 2020	30.70	30.77	29.91	30.67	707,936	+0.16(+0.51%)
May 21, 2020	30.44	31.07	30.31	30.51	969,451	+0.47(+1.55%)
May 20, 2020	29.49	30.27	29.40	30.04	1,647,180	+1.07(+3.69%)
May 19, 2020	30.07	30.25	28.98	28.98	4,329,302	-1.16(-3.85%)
May 18, 2020	29.31	30.53	29.22	30.13	929,563	+2.32(+8.33%)
May 15, 2020	27.57	28.04	27.35	27.82	759,038	-0.08(-0.27%)
May 14, 2020	26.70	27.90	26.38	27.89	1,079,809	+0.57(+2.08%)
May 13, 2020	28.29	28.33	27.01	27.32	872,097	-1.11(-3.92%)
May 12, 2020	29.80	29.88	28.41	28.44	858,903	-1.03(-3.50%)
May 11, 2020	29.57	29.88	29.32	29.47	1,080,077	-0.60(-1.99%)
May 08, 2020	29.64	30.18	29.35	30.07	1,596,753	+1.09(+3.76%)
May 07, 2020	28.03	29.49	28.03	28.98	2,301,142	+1.36(+4.94%)
May 06, 2020	28.10	28.19	27.42	27.61	1,061,181	+0.15(+0.55%)
May 05, 2020	28.17	28.48	27.43	27.46	1,202,695	-0.20(-0.74%)
May 04, 2020	27.57	28.19	27.29	27.67	909,902	-0.39(-1.38%)
May 01, 2020	28.63	28.63	27.51	28.05	998,499	-1.52(-5.12%)
Apr 30, 2020	30.06	30.34	29.44	29.57	2,010,383	-0.99(-3.25%)
Apr 29, 2020	29.22	31.04	29.21	30.56	1,589,466	+2.24(+7.92%)
Apr 28, 2020	27.99	28.88	27.81	28.32	2,540,686	+1.07(+3.92%)
Apr 27, 2020	27.14	27.36	26.76	27.25	1,911,905	+0.59(+2.22%)
Apr 24, 2020	26.60	26.76	26.22	26.66	1,399,139	+0.55(+2.09%)
Apr 23, 2020	26.74	27.14	26.03	26.11	1,443,690	-0.37(-1.40%)
Apr 22, 2020	26.95	27.13	26.22	26.48	788,020	+0.24(+0.92%)
Apr 21, 2020	26.10	26.88	26.03	26.24	943,741	-0.71(-2.64%)
Apr 20, 2020	26.71	27.56	26.39	26.95	1,545,670	-0.51(-1.85%)
Apr 17, 2020	27.24	27.84	26.87	27.46	1,458,938	+1.51(+5.81%)
Apr 16, 2020	26.41	26.63	25.60	25.95	1,210,017	-0.39(-1.50%)
Apr 15, 2020	25.23	26.62	25.23	26.35	1,518,525	-1.07(-3.90%)
Apr 14, 2020	28.23	29.07	26.92	27.42	2,305,938	-0.11(-0.41%)
Apr 13, 2020	27.88	28.18	26.61	27.53	1,502,397	-0.27(-0.98%)
Apr 09, 2020	27.40	27.95	27.06	27.80	2,211,641	+1.30(+4.92%)
Apr 08, 2020	25.76	26.67	25.45	26.50	1,942,565	+1.20(+4.73%)
Apr 07, 2020	26.26	26.85	25.11	25.30	1,744,066	+0.73(+2.99%)
Apr 06, 2020	23.39	24.69	22.97	24.57	1,934,054	+2.36(+10.61%)
Apr 03, 2020	22.57	23.29	21.83	22.21	1,619,986	-0.21(-0.95%)
Apr 02, 2020	22.69	23.51	22.10	22.42	1,757,463	-0.32(-1.40%)
Apr 01, 2020	22.95	23.66	22.52	22.74	1,680,378	-1.44(-5.95%)
Mar 31, 2020	23.95	25.36	23.88	24.18	2,026,093	+0.05(+0.22%)
Mar 30, 2020	23.98	24.50	23.20	24.13	1,820,889	-0.12(-0.50%)
Mar 27, 2020	23.39	24.84	22.37	24.25	3,077,341	-0.06(-0.25%)
Mar 26, 2020	23.23	24.84	23.23	24.31	2,452,727	+1.16(+5.01%)
Mar 25, 2020	22.51	24.54	21.56	23.15	2,844,390	+1.08(+4.87%)
Mar 24, 2020	19.69	22.33	19.52	22.07	2,611,798	+3.73(+20.31%)
Mar 23, 2020	19.37	19.57	18.25	18.35	2,728,821	-1.24(-6.34%)
Mar 20, 2020	21.00	22.38	19.50	19.59	2,858,474	-1.02(-4.93%)
Mar 19, 2020	19.00	21.59	18.17	20.61	3,545,084	+1.36(+7.04%)
Mar 18, 2020	22.45	22.63	17.23	19.25	2,539,964	-4.80(-19.97%)
Mar 17, 2020	24.67	25.75	23.33	24.05	3,342,285	-0.43(-1.76%)
Mar 16, 2020	26.29	27.03	24.32	24.48	3,064,720	-4.20(-14.66%)
Mar 13, 2020	27.96	28.73	26.66	28.69	5,413,860	+1.70(+6.32%)
Mar 12, 2020	29.32	29.52	26.93	26.98	2,190,539	-3.80(-12.33%)
Mar 11, 2020	30.79	31.20	30.35	30.78	2,133,122	-0.69(-2.19%)
Mar 10, 2020	31.30	31.60	30.23	31.47	2,068,182	+1.16(+3.82%)
Mar 09, 2020	32.05	32.95	30.15	30.31	2,465,982	-3.69(-10.85%)
Mar 06, 2020	33.85	34.89	33.59	34.00	2,092,174	-0.77(-2.20%)
Mar 05, 2020	35.20	35.51	34.62	34.76	1,945,585	-0.83(-2.33%)
Mar 04, 2020	35.39	35.64	34.80	35.59	1,347,241	+0.81(+2.33%)
Mar 03, 2020	35.26	35.46	34.40	34.78	2,167,898	-0.33(-0.93%)

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.