Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Magna International (NY: MGA )

84.35 USD +0.52 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 84.58 86.61 84.02 84.35 1,063,149 +0.52(+0.62%)
Jul 30, 2021 82.87 84.93 82.76 83.83 1,074,653 +0.15(+0.18%)
Jul 29, 2021 83.20 84.17 83.12 83.68 1,220,278 +1.73(+2.11%)
Jul 28, 2021 81.59 82.28 81.00 81.95 1,253,395 +0.92(+1.14%)
Jul 27, 2021 81.50 81.79 80.52 81.03 1,267,885 -0.70(-0.86%)
Jul 26, 2021 81.01 81.88 80.38 81.73 2,071,219 +0.80(+0.99%)
Jul 23, 2021 81.48 82.48 78.93 80.93 5,702,657 -4.04(-4.75%)
Jul 22, 2021 86.91 87.00 84.94 84.97 1,037,795 -2.25(-2.58%)
Jul 21, 2021 86.85 87.94 86.76 87.22 996,350 +1.19(+1.38%)
Jul 20, 2021 82.52 86.20 82.26 86.03 1,406,187 +3.47(+4.20%)
Jul 19, 2021 82.91 83.22 81.33 82.56 2,317,194 -2.45(-2.88%)
Jul 16, 2021 87.69 88.22 84.96 85.01 1,913,315 -2.40(-2.75%)
Jul 15, 2021 87.08 88.31 86.57 87.41 1,227,761 -0.63(-0.72%)
Jul 14, 2021 88.98 89.64 87.70 88.04 945,481 -0.77(-0.87%)
Jul 13, 2021 90.40 90.66 88.78 88.81 717,474 -1.52(-1.68%)
Jul 12, 2021 90.01 90.88 89.36 90.33 650,412 -0.33(-0.36%)
Jul 09, 2021 89.86 91.34 89.67 90.66 1,082,420 +2.10(+2.37%)
Jul 08, 2021 88.19 89.66 87.10 88.56 814,420 -1.52(-1.69%)
Jul 07, 2021 90.76 91.52 89.14 90.08 1,133,492 -0.85(-0.93%)
Jul 06, 2021 92.51 92.61 89.82 90.93 1,357,661 -2.41(-2.58%)
Jul 02, 2021 95.00 95.00 92.95 93.34 805,806 -0.80(-0.85%)
Jul 01, 2021 93.00 94.43 92.74 94.14 656,373 +1.50(+1.62%)
Jun 30, 2021 92.68 93.33 92.34 92.64 1,022,611 -0.48(-0.52%)
Jun 29, 2021 92.80 93.49 92.60 93.12 570,676 +0.32(+0.34%)
Jun 28, 2021 94.58 94.96 92.16 92.80 1,039,762 -1.57(-1.66%)
Jun 25, 2021 95.46 95.67 93.70 94.37 1,133,973 -0.30(-0.32%)
Jun 24, 2021 96.87 97.36 94.29 94.67 1,662,166 +1.74(+1.87%)
Jun 23, 2021 93.00 93.19 91.85 92.93 1,054,781 +0.33(+0.36%)
Jun 22, 2021 92.00 92.98 91.56 92.60 916,867 +0.89(+0.97%)
Jun 21, 2021 89.98 92.46 89.68 91.71 1,847,224 +2.72(+3.06%)
Jun 18, 2021 90.06 90.41 88.74 88.99 1,941,769 -2.36(-2.58%)
Jun 17, 2021 93.17 93.63 90.09 91.35 1,757,305 -1.86(-2.00%)
Jun 16, 2021 96.00 96.47 93.14 93.21 1,253,246 -3.19(-3.31%)
Jun 15, 2021 96.58 96.87 95.73 96.40 643,159 -0.12(-0.12%)
Jun 14, 2021 98.05 98.13 95.64 96.52 850,138 -1.80(-1.83%)
Jun 11, 2021 99.00 99.01 98.03 98.32 818,606 -0.06(-0.06%)
Jun 10, 2021 99.46 99.65 98.15 98.38 850,043 -0.25(-0.25%)
Jun 09, 2021 98.69 99.02 97.80 98.63 1,317,364 +0.01(+0.01%)
Jun 08, 2021 99.45 99.90 98.25 98.62 2,011,848 -1.30(-1.30%)
Jun 07, 2021 103.97 104.28 99.42 99.92 2,266,130 -3.82(-3.68%)
Jun 04, 2021 101.98 103.81 101.52 103.74 925,786 +1.82(+1.79%)
Jun 03, 2021 100.95 102.90 100.28 101.92 1,409,399 +1.06(+1.05%)
Jun 02, 2021 103.21 103.37 99.88 100.86 1,411,383 -1.17(-1.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.