Historical Data for Magna International Inc. (MGA)

$ 63.43   2.29 (+3.75%) Volume: 578.05k 1:14 PM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 62.00 63.50 61.50 63.43 578.05k 2.29 3.75% 63.43 36.34m 6,161
11/23/20 60.66 61.38 60.49 61.14 489.53k 1.35 2.26% 61.14 29.92m 6,373
11/20/20 60.29 60.555 59.67 59.79 530.48k -0.99 -1.63% 59.79 31.8m 6,748
11/19/20 60.57 61.28 59.96 60.78 770.35k -0.019997 -0.03% 60.78 46.69m 9,422
11/18/20 60.83 62.41 60.51 61.20 2.96m 0.327843 0.54% 60.80 181.75m 12,226
11/17/20 60.52 61.22 59.64 60.87 2.59m -0.009934 -0.02% 60.4722 156.71m 8,557
11/16/20 60.42 61.17 59.78 60.88 474.97k 1.3014 2.20% 60.4821 28.84m 6,037
11/13/20 58.60 59.91 58.33 59.57 652.4k 1.361 2.35% 59.1806 38.85m 7,465
11/12/20 59.50 60.08 57.87 58.20 683.81k -1.8578 -3.11% 57.8196 40.09m 8,745
11/11/20 60.06 61.2945 59.83 60.07 1.56m 0.248366 0.42% 59.6774 94.37m 16,172
11/10/20 60.73 60.83 58.50 59.82 1.02m -0.536471 -0.89% 59.429 60.81m 12,274
11/09/20 59.68 61.19 59.31 60.36 1.45m 2.9208 5.12% 59.9655 87.56m 16,391
11/06/20 57.00 58.57 56.22 57.42 2.57m 2.0267 3.68% 57.0447 147.9m 25,676
11/05/20 52.83 55.40 52.83 55.38 1.07m 3.5467 6.89% 55.018 58.25m 11,650
11/04/20 53.11 53.11 51.67 51.81 873.3k -1.1624 -2.21% 51.4714 45.47m 10,784
11/03/20 52.65 53.11 52.08 52.98 1.08m 1.6293 3.19% 52.6337 57.07m 10,895
11/02/20 52.00 52.32 51.11 51.34 906.37k 0.228497 0.45% 51.0044 46.75m 10,447
10/30/20 51.24 51.49 50.215 51.11 984.23k -0.248366 -0.49% 50.7759 50.07m 10,803
10/29/20 49.62 51.5769 49.24 51.36 762.07k 1.6988 3.44% 51.0243 38.85m 9,184
10/28/20 50.88 51.56 49.60 49.65 818.75k -2.891 -5.54% 49.3255 41m 9,203
10/27/20 53.13 53.33 52.4501 52.56 545.45k -0.784836 -1.48% 52.2165 28.77m 6,770
10/26/20 54.08 54.324 52.62 53.35 1.12m -1.4107 -2.59% 53.0013 59.86m 12,377