Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Magna International (NY: MGA )

81.24 USD +1.86 (+2.34%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 77.62 79.94 76.52 79.38 1,361,826 +2.32(+3.01%)
Dec 03, 2021 79.05 79.27 76.81 77.06 1,187,612 -1.48(-1.88%)
Dec 02, 2021 76.05 78.98 75.96 78.54 1,325,653 +3.34(+4.44%)
Dec 01, 2021 77.00 78.18 75.16 75.20 1,883,948 -0.04(-0.05%)
Nov 30, 2021 78.07 78.07 74.84 75.24 2,430,719 -3.43(-4.36%)
Nov 29, 2021 80.74 81.31 78.62 78.67 1,245,876 -1.71(-2.13%)
Nov 26, 2021 80.05 80.72 78.66 80.38 964,806 -2.14(-2.59%)
Nov 24, 2021 82.80 83.42 81.87 82.52 1,211,918 -1.23(-1.47%)
Nov 23, 2021 84.80 85.28 83.52 83.75 1,086,574 -0.52(-0.62%)
Nov 22, 2021 85.18 85.36 83.71 84.27 1,751,672 -1.48(-1.73%)
Nov 19, 2021 87.09 87.44 85.66 85.75 1,274,709 -2.09(-2.38%)
Nov 18, 2021 87.85 89.10 87.72 87.84 3,718,488 -0.01(-0.01%)
Nov 17, 2021 88.28 88.37 86.16 87.85 2,670,495 -0.43(-0.49%)
Nov 16, 2021 88.96 89.98 88.24 88.28 1,949,551 -0.27(-0.30%)
Nov 15, 2021 87.17 88.57 86.65 88.55 1,432,200 +2.12(+2.45%)
Nov 12, 2021 84.86 87.30 84.43 86.43 1,455,503 +2.00(+2.37%)
Nov 11, 2021 83.62 84.88 83.43 84.43 846,772 +1.03(+1.24%)
Nov 10, 2021 83.43 83.40 1,187,947 -0.51(-0.61%)
Nov 09, 2021 85.09 85.41 83.33 83.91 1,121,064 -1.34(-1.57%)
Nov 08, 2021 83.21 85.33 83.05 85.25 1,886,764 +2.04(+2.45%)
Nov 05, 2021 81.38 83.80 81.24 83.21 1,567,162 -0.70(-0.83%)
Nov 04, 2021 84.28 85.33 83.69 83.91 999,384 -0.01(-0.01%)
Nov 03, 2021 81.98 84.31 81.39 83.92 836,531 +1.58(+1.92%)
Nov 02, 2021 82.61 83.02 81.50 82.34 1,299,488 -0.27(-0.33%)
Nov 01, 2021 82.03 83.52 82.39 82.61 845,914 +1.31(+1.61%)
Oct 29, 2021 80.68 82.00 80.45 81.30 1,056,069 +0.48(+0.59%)
Oct 28, 2021 80.14 81.31 79.67 80.82 1,225,010 +1.31(+1.65%)
Oct 27, 2021 79.12 80.39 78.31 79.51 1,362,445 -0.28(-0.35%)
Oct 26, 2021 80.64 79.79 1,328,926 -0.75(-0.93%)
Oct 25, 2021 80.43 81.09 79.66 80.54 1,331,665 +0.30(+0.37%)
Oct 22, 2021 83.30 83.32 79.59 80.24 1,843,986 -2.86(-3.44%)
Oct 21, 2021 83.85 84.08 82.39 83.10 1,185,678 -1.44(-1.70%)
Oct 20, 2021 78.93 84.78 78.85 84.54 3,659,373 +1.58(+1.90%)
Oct 19, 2021 83.42 84.13 82.43 82.96 1,173,469 -0.46(-0.55%)
Oct 18, 2021 85.36 85.37 83.12 83.42 1,177,638 -2.70(-3.14%)
Oct 15, 2021 85.95 87.08 85.84 86.12 1,220,743 +1.14(+1.34%)
Oct 14, 2021 84.63 85.47 83.84 84.98 1,086,982 +0.71(+0.84%)
Oct 13, 2021 84.14 84.84 82.97 84.27 807,586 +0.13(+0.15%)
Oct 12, 2021 83.40 84.41 83.03 84.14 1,114,352 +1.23(+1.48%)
Oct 11, 2021 81.17 84.34 81.00 82.91 940,289 -0.08(-0.10%)
Oct 08, 2021 82.23 84.20 81.18 82.99 1,132,473 +1.04(+1.27%)
Oct 07, 2021 78.75 82.48 78.64 81.95 1,470,352 +4.15(+5.33%)
Oct 06, 2021 77.71 78.53 76.24 77.80 920,237 -1.36(-1.72%)
Oct 05, 2021 77.11 79.47 76.69 79.16 1,110,516 +1.68(+2.17%)
Oct 04, 2021 77.03 77.99 76.79 77.48 1,075,957 +0.74(+0.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.