Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Magna International (NY: MGA )

39.47 -1.84 (-4.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.60 60.18 58.74 59.01 1,347,895 -0.57(-0.95%)
Mar 30, 2022 60.31 60.81 59.30 59.58 1,936,659 -1.57(-2.57%)
Mar 29, 2022 59.75 61.99 59.75 61.15 1,992,133 +2.70(+4.62%)
Mar 28, 2022 58.43 58.66 57.75 58.45 1,587,410 +0.13(+0.22%)
Mar 25, 2022 58.61 59.01 57.83 58.32 1,204,498 -0.28(-0.49%)
Mar 24, 2022 58.30 58.69 57.78 58.61 1,423,582 +0.68(+1.17%)
Mar 23, 2022 58.37 58.59 57.87 57.93 1,539,540 -1.03(-1.74%)
Mar 22, 2022 57.82 59.17 57.60 58.96 1,966,211 +1.64(+2.87%)
Mar 21, 2022 57.71 58.01 56.81 57.32 1,957,870 -0.39(-0.68%)
Mar 18, 2022 56.09 57.80 55.71 57.71 2,064,655 +1.42(+2.53%)
Mar 17, 2022 55.10 56.71 54.74 56.29 2,211,852 +0.35(+0.62%)
Mar 16, 2022 55.40 56.23 54.37 55.94 2,427,500 +2.41(+4.51%)
Mar 15, 2022 53.01 54.14 52.37 53.53 2,463,741 +1.16(+2.21%)
Mar 14, 2022 53.85 55.03 52.24 52.37 2,577,975 -0.95(-1.77%)
Mar 11, 2022 55.23 55.59 53.29 53.31 2,175,291 -1.24(-2.27%)
Mar 10, 2022 53.42 54.75 52.68 54.55 2,554,958 -0.05(-0.08%)
Mar 09, 2022 54.89 56.14 53.99 54.60 4,402,555 +2.40(+4.61%)
Mar 08, 2022 52.40 54.27 50.10 52.19 4,242,211 -0.36(-0.68%)
Mar 07, 2022 56.73 57.12 52.44 52.55 2,874,956 -4.75(-8.29%)
Mar 04, 2022 59.71 60.08 56.73 57.31 3,606,134 -3.76(-6.16%)
Mar 03, 2022 64.23 64.69 60.82 61.07 2,713,124 -3.31(-5.15%)
Mar 02, 2022 63.20 65.11 62.03 64.38 2,557,173 +1.89(+3.02%)
Mar 01, 2022 67.30 67.65 62.10 62.49 5,519,610 -5.66(-8.31%)
Feb 28, 2022 68.13 69.34 67.55 68.15 1,630,066 -1.72(-2.46%)
Feb 25, 2022 67.92 70.14 68.06 69.87 1,351,445 +2.44(+3.62%)
Feb 24, 2022 65.81 67.55 64.95 67.43 3,338,076 -1.09(-1.59%)
Feb 23, 2022 69.23 70.34 68.47 68.52 2,927,765 +0.15(+0.23%)
Feb 22, 2022 69.94 70.41 68.14 68.36 1,173,933 -2.25(-3.19%)
Feb 18, 2022 70.62 0 -0.74(-1.04%)
Feb 17, 2022 71.99 72.61 71.26 71.36 887,512 -1.42(-1.96%)
Feb 16, 2022 71.93 73.22 71.86 72.78 1,226,141 +0.12(+0.16%)
Feb 15, 2022 70.98 73.13 70.98 72.66 1,394,877 +2.77(+3.97%)
Feb 14, 2022 68.75 70.36 68.03 69.89 2,846,216 +0.83(+1.20%)
Feb 11, 2022 71.20 72.10 68.65 69.06 3,346,536 -4.80(-6.50%)
Feb 10, 2022 74.62 76.14 73.84 73.86 1,349,442 -1.58(-2.09%)
Feb 09, 2022 73.96 75.83 73.96 75.43 1,181,147 +1.79(+2.43%)
Feb 08, 2022 73.34 73.86 72.32 73.65 1,855,484 +0.56(+0.76%)
Feb 07, 2022 73.13 73.63 72.37 73.09 881,988 +0.50(+0.69%)
Feb 04, 2022 72.51 73.12 70.75 72.59 1,689,444 -0.95(-1.29%)
Feb 03, 2022 74.37 73.46 73.54 945,395 -1.74(-2.31%)
Feb 02, 2022 74.80 76.33 74.58 75.28 1,969,131 +0.65(+0.87%)
Feb 01, 2022 74.16 74.70 73.16 74.63 1,550,722 +1.10(+1.50%)
Jan 31, 2022 70.62 73.60 73.53 1,458,884 +2.67(+3.77%)
Jan 28, 2022 71.15 71.47 68.88 70.85 1,680,960 -0.99(-1.38%)
Jan 27, 2022 73.90 75.84 71.29 71.85 2,071,168 -0.99(-1.36%)
Jan 26, 2022 73.03 75.05 72.37 72.84 1,531,269 +1.69(+2.37%)
Jan 25, 2022 70.48 71.98 68.97 71.16 1,143,875 -0.50(-0.70%)
Jan 24, 2022 70.33 71.88 67.74 71.66 2,374,276 +0.25(+0.34%)
Jan 21, 2022 72.63 73.16 71.13 71.41 1,471,574 -2.16(-2.94%)
Jan 20, 2022 77.80 77.80 73.41 73.57 1,470,602 -3.76(-4.86%)
Jan 19, 2022 81.54 81.66 76.96 77.33 2,101,565 -3.54(-4.38%)
Jan 18, 2022 80.72 81.26 79.99 80.87 1,328,315 -0.34(-0.42%)
Jan 14, 2022 81.21 0 -0.28(-0.35%)
Jan 13, 2022 79.86 82.23 79.38 81.49 1,892,131 +2.60(+3.30%)
Jan 12, 2022 78.40 79.14 77.79 78.89 1,139,069 +0.92(+1.18%)
Jan 11, 2022 77.85 78.53 77.22 77.97 1,065,252 +0.12(+0.15%)
Jan 10, 2022 77.47 77.88 76.08 77.85 1,178,478 -0.19(-0.25%)
Jan 07, 2022 77.96 78.88 76.91 78.04 1,206,377 +0.10(+0.13%)
Jan 06, 2022 77.62 78.58 76.14 77.94 970,246 +0.32(+0.41%)
Jan 05, 2022 78.23 79.78 77.60 77.62 1,491,907 -0.62(-0.79%)
Jan 04, 2022 75.29 78.42 75.16 78.24 1,674,488 +3.82(+5.14%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.