Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.26 -0.68 (-1.42%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.40 77.85 76.03 76.69 2,427,903 -1.30(-1.67%)
Apr 29, 2021 80.41 80.73 76.96 77.99 3,705,440 -2.57(-3.19%)
Apr 28, 2021 80.13 80.99 79.92 80.55 1,372,126 +0.06(+0.08%)
Apr 27, 2021 79.51 80.87 78.93 80.49 2,150,782 +1.12(+1.41%)
Apr 26, 2021 79.53 79.85 78.92 79.37 1,859,668 +0.03(+0.04%)
Apr 23, 2021 78.40 79.80 77.99 79.33 2,050,524 +1.85(+2.39%)
Apr 22, 2021 78.14 78.35 77.06 77.48 2,418,702 -0.58(-0.75%)
Apr 21, 2021 75.52 78.18 74.83 78.07 2,290,307 +3.09(+4.13%)
Apr 20, 2021 76.08 76.32 73.73 74.97 1,486,422 -1.37(-1.80%)
Apr 19, 2021 77.69 77.84 76.06 76.35 1,329,631 -1.26(-1.62%)
Apr 16, 2021 77.85 78.20 77.42 77.60 1,168,949 -0.16(-0.21%)
Apr 15, 2021 76.75 78.29 76.34 77.77 2,053,137 +1.46(+1.92%)
Apr 14, 2021 77.22 78.93 75.97 76.30 2,444,905 +0.25(+0.33%)
Apr 13, 2021 77.65 77.68 73.84 76.05 5,273,483 +3.37(+4.64%)
Apr 12, 2021 72.70 73.75 72.02 72.68 1,248,580 -0.01(-0.01%)
Apr 09, 2021 72.72 72.84 71.59 72.69 974,534 -0.17(-0.23%)
Apr 08, 2021 71.96 72.86 71.26 72.86 939,105 +0.72(+1.00%)
Apr 07, 2021 72.93 73.35 71.98 72.14 832,606 -0.77(-1.06%)
Apr 06, 2021 73.23 74.09 72.76 72.91 1,121,297 -0.50(-0.69%)
Apr 05, 2021 73.28 73.85 72.91 73.41 1,126,127 +0.67(+0.92%)
Apr 01, 2021 72.30 72.81 71.10 72.75 1,324,210 +1.24(+1.74%)
Mar 31, 2021 72.78 73.28 70.94 71.50 2,315,655 -0.58(-0.80%)
Mar 30, 2021 70.50 72.62 69.73 72.08 2,852,732 +2.14(+3.07%)
Mar 29, 2021 70.42 71.17 69.60 69.94 1,299,500 -0.68(-0.97%)
Mar 26, 2021 70.51 70.68 69.07 70.62 1,830,131 +0.19(+0.28%)
Mar 25, 2021 68.78 70.65 68.18 70.42 2,230,989 +0.17(+0.24%)
Mar 24, 2021 72.01 72.64 70.25 70.25 1,682,308 -0.61(-0.86%)
Mar 23, 2021 73.10 73.10 70.61 70.86 2,522,314 -2.76(-3.75%)
Mar 22, 2021 74.67 75.10 73.51 73.62 1,515,049 -0.94(-1.26%)
Mar 19, 2021 74.54 75.65 73.49 74.57 1,857,218 +0.51(+0.69%)
Mar 18, 2021 76.01 77.47 73.65 74.05 1,914,610 -2.03(-2.67%)
Mar 17, 2021 74.05 76.37 73.58 76.09 1,576,378 +2.27(+3.08%)
Mar 16, 2021 75.41 75.68 73.75 73.81 1,258,317 -1.75(-2.31%)
Mar 15, 2021 75.53 75.74 74.42 75.56 1,114,620 +0.09(+0.12%)
Mar 12, 2021 73.92 75.48 72.93 75.47 1,409,289 +1.02(+1.37%)
Mar 11, 2021 75.93 75.94 73.73 74.44 2,089,029 +1.81(+2.49%)
Mar 10, 2021 71.89 73.44 71.89 72.63 1,321,038 +1.15(+1.61%)
Mar 09, 2021 72.59 72.95 71.33 71.48 1,480,102 -0.48(-0.67%)
Mar 08, 2021 71.88 73.28 71.12 71.96 1,771,565 +0.65(+0.91%)
Mar 05, 2021 70.23 71.46 66.95 71.31 2,632,167 +2.21(+3.20%)
Mar 04, 2021 71.15 71.46 67.43 69.10 4,424,268 -2.11(-2.96%)
Mar 03, 2021 70.69 72.20 69.56 71.21 3,398,166 +1.83(+2.64%)
Mar 02, 2021 68.91 70.23 68.69 69.38 1,164,743 +0.36(+0.52%)
Mar 01, 2021 68.78 70.20 68.19 69.02 2,025,058 +1.38(+2.04%)
Feb 26, 2021 66.08 68.38 65.26 67.63 2,097,846 +1.52(+2.30%)
Feb 25, 2021 70.43 70.47 66.11 66.12 3,084,924 -3.62(-5.19%)
Feb 24, 2021 68.91 70.49 68.84 69.74 2,855,662 +0.80(+1.15%)
Feb 23, 2021 67.87 69.34 65.75 68.94 3,159,697 -0.74(-1.06%)
Feb 22, 2021 66.35 70.34 66.15 69.68 3,740,075 +2.80(+4.18%)
Feb 19, 2021 65.06 67.78 64.26 66.89 5,473,249 +6.28(+10.36%)
Feb 18, 2021 61.96 62.30 60.23 60.61 1,888,293 -2.09(-3.33%)
Feb 17, 2021 62.66 63.03 61.48 62.69 1,376,318 -0.32(-0.51%)
Feb 16, 2021 64.51 64.72 62.93 63.02 2,492,704 +0.44(+0.71%)
Feb 12, 2021 62.25 62.61 61.30 62.57 813,567 +0.27(+0.43%)
Feb 11, 2021 61.86 62.46 61.48 62.31 1,224,436 +0.95(+1.54%)
Feb 10, 2021 62.05 62.16 61.02 61.36 995,564 -0.36(-0.59%)
Feb 09, 2021 61.85 62.21 61.47 61.72 995,764 -0.27(-0.43%)
Feb 08, 2021 61.79 62.31 61.42 61.99 1,146,115 +0.56(+0.92%)
Feb 05, 2021 61.63 61.85 60.99 61.42 1,120,694 +0.34(+0.55%)
Feb 04, 2021 61.50 61.59 60.59 61.09 1,406,937 -0.08(-0.13%)
Feb 03, 2021 59.07 62.18 59.01 61.17 3,887,274 +2.27(+3.86%)
Feb 02, 2021 58.20 59.23 57.63 58.89 1,295,130 +1.26(+2.19%)
Feb 01, 2021 57.27 57.99 56.91 57.63 975,256 +1.20(+2.14%)
Jan 29, 2021 57.55 58.01 55.72 56.43 1,067,161 -1.48(-2.55%)
Jan 28, 2021 56.74 58.41 56.26 57.91 1,797,225 +1.84(+3.28%)
Jan 27, 2021 58.05 58.08 55.65 56.07 3,533,455 -3.20(-5.41%)
Jan 26, 2021 61.05 61.22 59.12 59.27 1,149,767 -1.61(-2.65%)
Jan 25, 2021 61.10 61.46 58.62 60.89 1,859,321 -0.16(-0.26%)
Jan 22, 2021 61.38 61.78 60.75 61.05 898,596 -0.84(-1.36%)
Jan 21, 2021 61.19 62.32 60.79 61.89 1,681,927 +0.97(+1.60%)
Jan 20, 2021 59.44 61.05 59.04 60.92 1,459,454 +2.70(+4.64%)
Jan 19, 2021 58.86 59.23 57.97 58.22 1,201,032 -0.34(-0.58%)
Jan 15, 2021 59.34 59.51 58.12 58.56 1,591,405 -1.22(-2.04%)
Jan 14, 2021 60.57 60.70 59.63 59.78 1,720,439 -0.57(-0.95%)
Jan 13, 2021 61.65 61.65 59.84 60.35 1,355,675 -0.80(-1.30%)
Jan 12, 2021 60.31 61.60 60.08 61.14 1,822,877 +1.14(+1.90%)
Jan 11, 2021 59.83 60.50 59.13 60.00 1,825,735 -0.92(-1.52%)
Jan 08, 2021 60.25 61.30 59.53 60.93 2,495,106 +1.00(+1.68%)
Jan 07, 2021 61.70 61.90 59.08 59.92 3,052,245 -0.59(-0.98%)
Jan 06, 2021 59.46 61.45 59.04 60.52 4,097,020 +2.02(+3.46%)
Jan 05, 2021 55.99 58.68 55.75 58.49 3,014,683 +2.50(+4.46%)
Jan 04, 2021 57.53 57.91 54.86 55.99 2,021,940 -0.88(-1.54%)
Dec 31, 2020 56.87 56.87 56.87 2,392,836 -0.92(-1.60%)
Dec 30, 2020 58.11 58.80 57.41 57.79 2,392,836 +0.06(+0.10%)
Dec 29, 2020 59.09 59.30 57.22 57.74 2,685,950 -1.30(-2.20%)
Dec 28, 2020 58.24 60.77 57.83 59.04 2,659,061 +2.31(+4.06%)
Dec 24, 2020 58.55 58.80 56.23 56.73 1,439,149 -1.38(-2.38%)
Dec 23, 2020 59.41 59.92 56.81 58.12 7,275,285 +4.81(+9.03%)
Dec 22, 2020 51.63 53.71 51.20 53.30 2,899,187 +2.10(+4.11%)
Dec 21, 2020 50.36 51.26 49.82 51.20 964,917 -0.03(-0.06%)
Dec 18, 2020 52.24 52.41 50.93 51.23 762,898 -0.86(-1.65%)
Dec 17, 2020 52.16 52.25 51.49 52.09 649,773 +0.31(+0.59%)
Dec 16, 2020 51.81 51.89 51.09 51.79 690,765 +0.31(+0.61%)
Dec 15, 2020 50.56 51.60 50.30 51.47 684,694 +1.49(+2.99%)
Dec 14, 2020 49.95 50.56 49.75 49.98 1,134,323 +0.65(+1.32%)
Dec 11, 2020 49.80 50.16 49.27 49.33 926,483 -0.80(-1.59%)
Dec 10, 2020 50.36 50.62 49.90 50.12 642,540 -0.51(-1.02%)
Dec 09, 2020 50.92 51.15 50.24 50.64 1,640,213 +0.06(+0.13%)
Dec 08, 2020 51.76 51.81 50.50 50.57 1,086,150 -1.24(-2.39%)
Dec 07, 2020 50.85 51.90 50.42 51.81 1,404,276 +0.80(+1.56%)
Dec 04, 2020 50.32 51.14 50.13 51.01 1,054,463 +1.20(+2.40%)
Dec 03, 2020 49.26 50.11 48.78 49.82 1,113,522 +0.78(+1.59%)
Dec 02, 2020 49.52 49.58 48.71 49.04 1,046,702 -0.84(-1.68%)
Dec 01, 2020 50.08 50.31 49.52 49.87 954,554 +0.54(+1.09%)
Nov 30, 2020 49.75 50.14 49.30 49.34 1,292,594 -0.27(-0.53%)
Nov 27, 2020 49.72 49.82 49.16 49.60 443,945 +0.07(+0.15%)
Nov 25, 2020 50.07 50.33 49.28 49.53 700,776 -1.35(-2.65%)
Nov 24, 2020 49.80 51.07 49.40 50.88 1,078,144 +1.77(+3.60%)
Nov 23, 2020 48.73 49.30 48.59 49.11 609,446 +1.08(+2.26%)
Nov 20, 2020 48.43 48.64 47.93 48.03 660,440 -0.80(-1.63%)
Nov 19, 2020 48.65 49.22 48.16 48.82 959,038 +0.40(+0.83%)
Nov 18, 2020 48.12 49.38 47.87 48.42 3,735,496 +0.26(+0.54%)
Nov 17, 2020 47.88 48.43 47.18 48.16 3,268,142 -0.01(-0.02%)
Nov 16, 2020 47.80 48.39 47.29 48.16 600,546 +1.04(+2.20%)
Nov 13, 2020 46.36 47.40 46.15 47.13 824,506 +1.08(+2.35%)
Nov 12, 2020 47.07 47.53 45.78 46.04 864,338 -1.48(-3.11%)
Nov 11, 2020 47.52 48.49 47.33 47.52 1,971,283 +0.20(+0.42%)
Nov 10, 2020 48.05 48.12 46.28 47.33 1,292,710 -0.43(-0.89%)
Nov 09, 2020 47.22 48.41 46.92 47.75 1,836,256 +2.33(+5.12%)
Nov 06, 2020 45.09 46.34 44.48 45.43 3,244,685 +1.61(+3.68%)
Nov 05, 2020 41.80 43.83 41.80 43.81 1,348,156 +2.82(+6.89%)
Nov 04, 2020 42.02 42.02 40.88 40.99 1,103,854 -0.93(-2.21%)
Nov 03, 2020 41.65 42.02 41.20 41.91 1,366,942 +1.30(+3.19%)
Nov 02, 2020 41.14 41.39 40.44 40.62 1,145,654 +0.18(+0.45%)
Oct 30, 2020 40.54 40.74 39.73 40.44 1,244,027 -0.20(-0.49%)
Oct 29, 2020 39.26 40.80 38.96 40.63 963,259 +1.35(+3.44%)
Oct 28, 2020 40.25 40.79 39.24 39.28 1,034,942 -2.30(-5.54%)
Oct 27, 2020 42.03 42.19 41.50 41.58 689,453 -0.62(-1.48%)
Oct 26, 2020 42.78 42.97 41.63 42.21 1,418,841 -1.12(-2.59%)
Oct 23, 2020 44.64 44.83 43.30 43.33 1,408,979 -0.84(-1.90%)
Oct 22, 2020 44.18 44.24 43.11 44.17 1,634,531 +0.28(+0.65%)
Oct 21, 2020 43.12 43.99 42.82 43.88 1,502,720 +0.85(+1.97%)
Oct 20, 2020 42.60 43.84 42.33 43.04 1,138,885 +0.60(+1.42%)
Oct 19, 2020 42.44 42.48 41.97 42.44 1,051,764 +0.17(+0.41%)
Oct 16, 2020 41.91 42.36 41.79 42.26 1,143,413 +0.57(+1.37%)
Oct 15, 2020 40.17 41.70 40.06 41.69 1,083,017 +0.55(+1.35%)
Oct 14, 2020 41.69 41.69 41.02 41.14 540,745 -0.14(-0.34%)
Oct 13, 2020 41.93 41.93 40.96 41.28 824,228 -0.59(-1.42%)
Oct 12, 2020 42.27 42.33 41.65 41.88 707,616 -0.04(-0.09%)
Oct 09, 2020 41.79 42.24 41.57 41.91 1,108,400 +0.20(+0.47%)
Oct 08, 2020 41.14 41.80 40.99 41.72 1,211,048 +0.82(+2.01%)
Oct 07, 2020 39.26 41.00 39.15 40.89 1,023,533 +2.21(+5.71%)
Oct 06, 2020 39.16 39.30 38.66 38.69 1,593,234 -0.13(-0.35%)
Oct 05, 2020 38.13 38.94 38.13 38.82 877,220 +1.13(+3.00%)
Oct 02, 2020 36.11 37.84 36.11 37.69 1,100,437 +0.81(+2.21%)
Oct 01, 2020 36.65 36.99 36.45 36.88 1,051,573 +0.68(+1.88%)
Sep 30, 2020 36.19 36.61 36.15 36.19 1,398,147 +0.00(+0.00%)
Sep 29, 2020 36.38 36.38 35.89 36.19 1,416,438 -0.17(-0.48%)
Sep 28, 2020 36.04 36.59 35.81 36.37 1,184,341 +1.12(+3.19%)
Sep 25, 2020 35.07 35.35 34.51 35.25 1,179,184 +0.04(+0.11%)
Sep 24, 2020 34.65 35.49 34.35 35.21 1,435,442 +0.25(+0.70%)
Sep 23, 2020 34.64 35.22 34.44 34.96 1,836,629 +0.56(+1.63%)
Sep 22, 2020 34.73 34.78 34.08 34.40 955,067 -0.08(-0.23%)
Sep 21, 2020 35.62 35.69 34.20 34.48 1,639,978 -1.99(-5.47%)
Sep 18, 2020 37.45 37.71 36.45 36.47 958,111 -0.91(-2.43%)
Sep 17, 2020 37.29 37.67 36.88 37.38 856,735 -0.28(-0.76%)
Sep 16, 2020 38.64 38.67 37.55 37.67 1,712,760 -1.01(-2.62%)
Sep 15, 2020 38.92 39.07 38.42 38.68 640,800 +0.14(+0.37%)
Sep 14, 2020 38.42 38.67 38.12 38.54 697,645 +0.46(+1.20%)
Sep 11, 2020 37.58 38.16 37.44 38.08 676,745 +0.66(+1.75%)
Sep 10, 2020 38.81 38.86 37.35 37.42 711,554 -1.00(-2.61%)
Sep 09, 2020 38.22 38.72 38.06 38.43 713,848 +0.66(+1.74%)
Sep 08, 2020 37.93 38.15 37.32 37.77 940,535 -0.80(-2.07%)
Sep 04, 2020 39.54 39.69 38.26 38.57 1,298,885 -0.54(-1.38%)
Sep 03, 2020 40.66 40.66 38.88 39.11 733,095 -1.59(-3.91%)
Sep 02, 2020 40.21 40.74 39.90 40.70 963,696 +0.74(+1.84%)
Sep 01, 2020 38.22 40.02 37.86 39.96 1,274,445 +1.50(+3.91%)
Aug 31, 2020 41.15 41.18 38.44 38.46 1,549,057 -1.63(-4.07%)
Aug 28, 2020 39.91 40.17 39.70 40.09 620,623 +0.32(+0.80%)
Aug 27, 2020 40.21 40.53 39.60 39.77 529,692 -0.40(-0.98%)
Aug 26, 2020 40.11 40.27 39.73 40.17 806,514 +0.11(+0.28%)
Aug 25, 2020 41.04 41.04 39.80 40.06 621,523 -0.44(-1.09%)
Aug 24, 2020 40.53 41.07 40.36 40.50 862,048 +0.42(+1.05%)
Aug 21, 2020 39.91 40.17 39.85 40.08 1,387,365 -0.33(-0.82%)
Aug 20, 2020 40.43 40.89 40.22 40.41 3,275,175 -0.05(-0.12%)
Aug 19, 2020 40.66 40.84 40.35 40.46 727,455 -0.27(-0.67%)
Aug 18, 2020 41.18 41.32 40.54 40.73 785,124 -0.20(-0.49%)
Aug 17, 2020 40.92 41.22 40.65 40.93 893,732 +0.12(+0.29%)
Aug 14, 2020 40.48 40.92 40.08 40.82 945,900 +0.19(+0.46%)
Aug 13, 2020 41.41 41.54 40.59 40.63 847,725 -0.87(-2.10%)
Aug 12, 2020 41.26 41.59 40.93 41.50 1,997,311 +0.84(+2.06%)
Aug 11, 2020 39.76 41.87 39.51 40.66 2,061,626 +1.34(+3.40%)
Aug 10, 2020 38.57 39.57 38.28 39.33 2,457,025 +1.13(+2.95%)
Aug 07, 2020 37.77 38.35 37.30 38.20 1,511,768 +0.02(+0.06%)
Aug 06, 2020 37.66 38.32 37.66 38.18 918,557 +0.30(+0.78%)
Aug 05, 2020 36.97 37.95 36.97 37.88 708,750 +0.99(+2.67%)
Aug 04, 2020 36.52 37.00 36.52 36.89 673,121 +0.56(+1.54%)
Aug 03, 2020 35.88 36.52 35.88 36.33 521,809 +0.46(+1.28%)
Jul 31, 2020 36.76 37.02 35.62 35.88 806,525 -1.11(-3.00%)
Jul 30, 2020 36.61 36.99 36.25 36.99 991,068 -0.34(-0.92%)
Jul 29, 2020 37.10 37.40 36.80 37.33 916,478 +0.27(+0.73%)
Jul 28, 2020 37.77 37.77 37.03 37.06 909,278 -0.75(-1.97%)
Jul 27, 2020 37.03 37.83 36.71 37.80 727,233 +0.70(+1.88%)
Jul 24, 2020 37.33 37.41 37.03 37.10 655,695 -0.41(-1.10%)
Jul 23, 2020 37.59 37.85 37.34 37.52 873,766 -0.02(-0.04%)
Jul 22, 2020 37.12 38.06 37.01 37.53 733,240 +0.34(+0.92%)
Jul 21, 2020 37.40 37.52 37.11 37.19 968,423 +0.23(+0.61%)
Jul 20, 2020 37.04 37.17 36.78 36.96 684,314 -0.08(-0.21%)
Jul 17, 2020 36.93 37.21 36.68 37.04 966,878 +0.20(+0.55%)
Jul 16, 2020 36.38 37.04 36.23 36.84 718,552 +0.04(+0.11%)
Jul 15, 2020 36.83 37.08 36.30 36.80 999,193 +0.61(+1.67%)
Jul 14, 2020 35.46 36.22 35.38 36.19 756,940 +0.65(+1.81%)
Jul 13, 2020 35.71 36.05 35.42 35.55 1,435,967 -0.08(-0.22%)
Jul 10, 2020 34.81 35.66 34.77 35.63 795,200 +1.03(+2.99%)
Jul 09, 2020 35.19 35.25 34.45 34.59 1,575,082 -0.40(-1.13%)
Jul 08, 2020 34.94 35.29 34.79 34.99 780,711 -0.09(-0.27%)
Jul 07, 2020 35.22 35.51 35.00 35.08 716,300 -0.34(-0.97%)
Jul 06, 2020 35.28 35.51 34.99 35.43 698,526 +0.64(+1.85%)
Jul 02, 2020 34.80 35.38 34.66 34.78 853,756 +0.72(+2.12%)
Jul 01, 2020 34.45 34.80 33.52 34.06 752,521 -0.54(-1.57%)
Jun 30, 2020 33.74 34.90 33.55 34.60 1,180,727 +0.55(+1.62%)
Jun 29, 2020 33.65 34.11 33.20 34.05 578,447 +0.78(+2.34%)
Jun 26, 2020 33.80 33.80 32.92 33.27 849,123 -0.71(-2.10%)
Jun 25, 2020 33.43 34.01 33.21 33.99 871,967 +0.50(+1.48%)
Jun 24, 2020 33.72 33.96 33.32 33.49 1,342,569 -0.66(-1.93%)
Jun 23, 2020 34.73 34.87 34.12 34.15 1,433,203 +0.05(+0.14%)
Jun 22, 2020 34.49 34.49 33.77 34.10 1,810,396 -0.12(-0.34%)
Jun 19, 2020 34.63 34.92 34.00 34.22 1,205,862 +0.13(+0.39%)
Jun 18, 2020 34.19 34.70 34.04 34.09 949,391 -0.47(-1.35%)
Jun 17, 2020 34.83 34.97 34.45 34.55 1,687,148 -0.16(-0.45%)
Jun 16, 2020 35.55 35.55 34.24 34.71 1,032,242 +0.28(+0.81%)
Jun 15, 2020 33.30 34.71 32.95 34.43 1,105,179 +0.12(+0.34%)
Jun 12, 2020 34.91 35.11 33.94 34.31 1,235,719 +0.90(+2.70%)
Jun 11, 2020 34.19 34.52 33.37 33.41 1,382,894 -2.45(-6.83%)
Jun 10, 2020 36.30 36.43 35.78 35.86 1,102,589 -0.54(-1.47%)
Jun 09, 2020 36.13 36.89 35.81 36.40 1,507,013 -0.70(-1.89%)
Jun 08, 2020 36.86 37.56 36.61 37.10 2,040,086 +0.71(+1.96%)
Jun 05, 2020 36.73 36.98 36.19 36.38 1,470,071 +1.32(+3.77%)
Jun 04, 2020 34.92 35.29 34.60 35.06 1,346,536 -0.18(-0.51%)
Jun 03, 2020 36.24 36.82 35.23 35.24 1,447,790 -0.38(-1.07%)
Jun 02, 2020 34.41 35.63 34.15 35.62 1,610,323 +1.61(+4.73%)
Jun 01, 2020 32.99 34.34 32.85 34.01 1,558,381 +1.24(+3.77%)
May 29, 2020 32.54 33.15 31.99 32.78 1,619,356 +0.02(+0.07%)
May 28, 2020 33.50 33.58 32.56 32.75 1,310,978 -0.54(-1.61%)
May 27, 2020 32.64 33.31 32.17 33.29 1,741,271 +1.59(+5.00%)
May 26, 2020 31.70 32.30 31.53 31.70 969,284 +1.01(+3.29%)
May 22, 2020 30.73 30.79 29.94 30.69 707,302 +0.16(+0.51%)
May 21, 2020 30.47 31.10 30.34 30.54 968,583 +0.47(+1.55%)
May 20, 2020 29.52 30.30 29.43 30.07 1,645,704 +1.07(+3.69%)
May 19, 2020 30.09 30.28 29.00 29.00 4,325,423 -1.16(-3.85%)
May 18, 2020 29.34 30.56 29.24 30.16 928,730 +2.32(+8.33%)
May 15, 2020 27.59 28.07 27.37 27.84 758,358 -0.08(-0.27%)
May 14, 2020 26.73 27.93 26.40 27.92 1,078,842 +0.57(+2.08%)
May 13, 2020 28.32 28.36 27.03 27.35 871,315 -1.11(-3.92%)
May 12, 2020 29.83 29.91 28.43 28.46 858,133 -1.03(-3.50%)
May 11, 2020 29.60 29.91 29.34 29.49 1,079,110 -0.60(-1.99%)
May 08, 2020 29.67 30.21 29.37 30.09 1,595,322 +1.09(+3.76%)
May 07, 2020 28.05 29.52 28.05 29.00 2,299,080 +1.36(+4.94%)
May 06, 2020 28.13 28.21 27.45 27.64 1,060,230 +0.15(+0.55%)
May 05, 2020 28.19 28.51 27.45 27.49 1,201,617 -0.20(-0.74%)
May 04, 2020 27.60 28.21 27.31 27.69 909,087 -0.39(-1.38%)
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.