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

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2022 51.49 52.88 50.52 50.60 1,837,273 -1.82(-3.48%)
Apr 28, 2022 52.20 52.90 50.99 52.42 1,330,301 +1.20(+2.34%)
Apr 27, 2022 50.11 51.71 50.11 51.22 1,082,307 +1.35(+2.71%)
Apr 26, 2022 51.65 51.78 49.83 49.87 1,728,325 -2.55(-4.87%)
Apr 25, 2022 51.30 52.51 50.24 52.42 1,461,437 +0.82(+1.59%)
Apr 22, 2022 51.20 52.40 50.67 51.60 1,523,206 -2.01(-3.74%)
Apr 21, 2022 55.57 56.09 53.58 53.61 1,433,949 -0.81(-1.50%)
Apr 20, 2022 54.03 54.67 53.47 54.42 1,462,044 +1.05(+1.97%)
Apr 19, 2022 51.68 53.40 51.52 53.37 1,161,736 +1.95(+3.79%)
Apr 18, 2022 51.01 51.62 50.65 51.42 1,027,610 +0.44(+0.86%)
Apr 14, 2022 51.78 52.25 50.89 50.99 1,231,022 -0.71(-1.36%)
Apr 13, 2022 50.84 51.93 50.84 51.69 1,003,785 +0.71(+1.40%)
Apr 12, 2022 51.87 52.21 50.73 50.98 1,298,883 -0.31(-0.61%)
Apr 11, 2022 51.10 52.78 50.88 51.29 1,265,556 -0.15(-0.29%)
Apr 08, 2022 51.28 52.57 51.05 51.44 1,142,869 -0.04(-0.08%)
Apr 07, 2022 51.03 51.77 50.60 51.48 1,651,589 -0.04(-0.08%)
Apr 06, 2022 51.75 52.04 51.05 51.52 1,423,983 -0.91(-1.73%)
Apr 05, 2022 53.86 54.02 51.96 52.43 2,807,062 -1.73(-3.19%)
Apr 04, 2022 54.08 54.65 53.41 54.16 957,504 +0.15(+0.28%)
Apr 01, 2022 54.54 55.05 53.61 54.01 1,048,484 +0.02(+0.03%)
Mar 31, 2022 54.53 55.06 53.74 53.99 1,473,232 -0.52(-0.95%)
Mar 30, 2022 55.18 55.64 54.25 54.51 2,116,744 -1.44(-2.57%)
Mar 29, 2022 54.66 56.71 54.66 55.95 2,177,376 +2.47(+4.62%)
Mar 28, 2022 53.45 53.66 52.83 53.48 1,735,019 +0.12(+0.22%)
Mar 25, 2022 53.62 53.99 52.91 53.36 1,316,501 -0.26(-0.49%)
Mar 24, 2022 53.34 53.69 52.87 53.62 1,555,958 +0.62(+1.17%)
Mar 23, 2022 53.40 53.61 52.94 53.00 1,682,697 -0.94(-1.74%)
Mar 22, 2022 52.90 54.13 52.70 53.94 2,149,044 +1.50(+2.87%)
Mar 21, 2022 52.80 53.08 51.97 52.44 2,139,927 -0.36(-0.68%)
Mar 18, 2022 51.31 52.88 50.97 52.80 2,256,642 +1.30(+2.53%)
Mar 17, 2022 50.42 51.88 50.08 51.50 2,417,527 +0.32(+0.62%)
Mar 16, 2022 50.68 51.45 49.74 51.18 2,653,227 +2.21(+4.51%)
Mar 15, 2022 48.50 49.53 47.91 48.97 2,692,838 +1.06(+2.21%)
Mar 14, 2022 49.27 50.35 47.80 47.91 2,817,694 -0.86(-1.77%)
Mar 11, 2022 50.53 50.86 48.75 48.78 2,377,565 -1.13(-2.27%)
Mar 10, 2022 48.88 50.09 48.20 49.91 2,792,537 -0.04(-0.08%)
Mar 09, 2022 50.22 51.36 49.40 49.95 4,811,937 +2.20(+4.61%)
Mar 08, 2022 47.94 49.65 45.84 47.75 4,636,684 -0.33(-0.68%)
Mar 07, 2022 51.90 52.26 47.98 48.08 3,142,291 -4.35(-8.29%)
Mar 04, 2022 54.63 54.97 51.90 52.43 3,941,459 -3.44(-6.16%)
Mar 03, 2022 58.77 59.19 55.65 55.87 2,965,411 -3.03(-5.15%)
Mar 02, 2022 57.82 59.57 56.75 58.90 2,794,958 +1.73(+3.02%)
Mar 01, 2022 61.57 61.89 56.81 57.17 6,032,864 -5.18(-8.31%)
Feb 28, 2022 62.34 63.44 61.80 62.35 1,781,642 -1.57(-2.46%)
Feb 25, 2022 62.14 64.18 62.27 63.92 1,477,113 +2.23(+3.62%)
Feb 24, 2022 60.21 61.80 59.42 61.69 3,648,475 -0.52(-0.83%)
Feb 23, 2022 62.85 63.86 62.17 62.21 3,224,783 +0.14(+0.23%)
Feb 22, 2022 63.50 63.93 61.86 62.07 1,293,027 -2.05(-3.19%)
Feb 18, 2022 64.11 0 -0.67(-1.04%)
Feb 17, 2022 65.36 65.92 64.69 64.78 977,550 -1.29(-1.96%)
Feb 16, 2022 65.31 66.48 65.24 66.08 1,350,532 +0.11(+0.16%)
Feb 15, 2022 64.44 66.40 64.44 65.97 1,536,386 +2.52(+3.97%)
Feb 14, 2022 62.42 63.88 61.76 63.45 3,134,962 +0.75(+1.20%)
Feb 11, 2022 64.64 65.45 62.32 62.70 3,686,039 -4.36(-6.50%)
Feb 10, 2022 67.75 69.12 67.04 67.05 1,486,342 -1.43(-2.09%)
Feb 09, 2022 67.14 68.85 67.14 68.49 1,300,973 +1.62(+2.43%)
Feb 08, 2022 66.58 67.06 65.66 66.86 2,043,721 +0.51(+0.76%)
Feb 07, 2022 66.39 66.85 65.70 66.36 971,465 +0.46(+0.69%)
Feb 04, 2022 65.84 66.39 64.24 65.90 1,860,836 -0.86(-1.29%)
Feb 03, 2022 67.52 66.70 66.76 1,041,305 -1.58(-2.31%)
Feb 02, 2022 67.91 69.30 67.71 68.34 2,168,897 +0.59(+0.87%)
Feb 01, 2022 67.33 67.82 66.42 67.76 1,708,041 +1.00(+1.50%)
Jan 31, 2022 64.11 66.82 66.75 1,606,887 +2.43(+3.77%)
Jan 28, 2022 64.59 64.89 62.53 64.33 1,851,492 -0.90(-1.38%)
Jan 27, 2022 67.09 68.86 64.72 65.23 2,281,286 -0.90(-1.36%)
Jan 26, 2022 66.31 68.14 65.71 66.13 1,686,614 +1.53(+2.37%)
Jan 25, 2022 63.99 65.35 62.61 64.60 1,259,920 -0.46(-0.70%)
Jan 24, 2022 63.86 65.26 61.50 65.06 2,615,144 +0.22(+0.34%)
Jan 21, 2022 65.94 66.42 64.58 64.83 1,620,864 -1.96(-2.94%)
Jan 20, 2022 70.63 70.63 66.65 66.80 1,619,793 -3.41(-4.86%)
Jan 19, 2022 74.03 74.14 69.87 70.21 2,314,767 -3.21(-4.38%)
Jan 18, 2022 73.29 73.78 72.63 73.42 1,463,071 -0.31(-0.42%)
Jan 14, 2022 73.73 0 -0.26(-0.35%)
Jan 13, 2022 72.50 74.66 72.07 73.98 2,084,086 +2.36(+3.30%)
Jan 12, 2022 71.18 71.85 70.62 71.62 1,254,626 +0.84(+1.18%)
Jan 11, 2022 70.68 71.30 70.11 70.79 1,173,320 +0.11(+0.15%)
Jan 10, 2022 70.33 70.71 69.07 70.68 1,298,034 -0.17(-0.25%)
Jan 07, 2022 70.78 71.62 69.83 70.85 1,328,762 +0.09(+0.13%)
Jan 06, 2022 70.47 71.34 69.13 70.76 1,068,676 +0.29(+0.41%)
Jan 05, 2022 71.02 72.43 70.45 70.47 1,643,259 -0.56(-0.79%)
Jan 04, 2022 68.35 71.19 68.24 71.04 1,844,362 +3.47(+5.14%)
Jan 03, 2022 67.60 68.34 66.97 67.57 1,121,789 +0.54(+0.80%)
Dec 31, 2021 66.62 67.25 66.62 67.03 714,797 +0.56(+0.85%)
Dec 30, 2021 66.42 67.19 66.33 66.47 776,704 +0.31(+0.48%)
Dec 29, 2021 65.94 66.88 65.94 66.15 751,453 +0.03(+0.05%)
Dec 28, 2021 66.10 66.77 66.02 66.12 690,416 -0.30(-0.45%)
Dec 27, 2021 65.74 66.51 65.17 66.42 615,625 +0.58(+0.88%)
Dec 23, 2021 64.83 66.13 64.73 65.84 882,897 +1.07(+1.65%)
Dec 22, 2021 63.77 64.91 63.63 64.77 997,467 +0.67(+1.05%)
Dec 21, 2021 63.29 64.23 63.03 64.10 1,105,647 +1.44(+2.30%)
Dec 20, 2021 62.66 62.87 61.72 62.66 1,380,159 -1.35(-2.11%)
Dec 17, 2021 63.94 64.82 62.94 64.01 1,353,968 -0.23(-0.36%)
Dec 16, 2021 66.25 66.61 64.11 64.24 1,621,017 -0.11(-0.17%)
Dec 15, 2021 63.62 64.44 62.62 64.35 1,294,671 +0.57(+0.90%)
Dec 14, 2021 63.75 64.61 63.60 63.77 1,486,440 -0.34(-0.53%)
Dec 13, 2021 65.53 65.67 64.05 64.11 1,159,074 -2.00(-3.03%)
Dec 10, 2021 66.49 66.98 65.50 66.12 1,445,785 +0.45(+0.68%)
Dec 09, 2021 66.33 66.47 65.53 65.67 1,524,380 -1.08(-1.61%)
Dec 08, 2021 67.26 67.59 66.59 66.75 1,781,840 -0.27(-0.41%)
Dec 07, 2021 66.87 68.29 66.35 67.02 1,175,487 +1.28(+1.95%)
Dec 06, 2021 64.28 66.20 63.37 65.74 1,644,474 +1.92(+3.01%)
Dec 03, 2021 65.46 65.65 63.61 63.82 1,434,102 -1.23(-1.88%)
Dec 02, 2021 62.98 65.41 62.90 65.04 1,600,793 +2.77(+4.44%)
Dec 01, 2021 63.77 64.74 62.24 62.27 2,274,963 -0.03(-0.05%)
Nov 30, 2021 64.65 64.65 61.98 62.31 2,935,217 -2.84(-4.36%)
Nov 29, 2021 66.86 67.33 65.11 65.15 1,504,459 -1.42(-2.13%)
Nov 26, 2021 66.29 66.85 65.14 66.56 1,165,052 -1.77(-2.59%)
Nov 24, 2021 68.57 69.08 67.80 68.34 1,463,453 -1.02(-1.47%)
Nov 23, 2021 70.22 70.62 69.16 69.36 1,312,093 -0.43(-0.62%)
Nov 22, 2021 70.54 70.69 69.32 69.79 2,115,233 -1.23(-1.73%)
Nov 19, 2021 72.12 72.41 70.94 71.01 1,539,276 -1.73(-2.38%)
Nov 18, 2021 72.75 73.79 72.64 72.74 4,490,264 +0.80(+1.11%)
Nov 17, 2021 72.30 72.37 70.56 71.94 3,260,893 -0.35(-0.49%)
Nov 16, 2021 72.85 73.69 72.26 72.30 2,380,561 -0.22(-0.30%)
Nov 15, 2021 71.39 72.53 70.96 72.52 1,748,833 +1.74(+2.45%)
Nov 12, 2021 69.50 71.49 69.14 70.78 1,777,288 +1.64(+2.37%)
Nov 11, 2021 68.48 69.51 68.32 69.14 1,033,978 +0.84(+1.23%)
Nov 10, 2021 68.32 68.30 1,450,580 -0.42(-0.61%)
Nov 09, 2021 69.68 69.94 68.24 68.72 1,368,911 -1.10(-1.57%)
Nov 08, 2021 68.14 69.88 68.01 69.82 2,303,893 +1.67(+2.45%)
Nov 05, 2021 66.65 68.63 66.53 68.14 1,913,633 -0.57(-0.83%)
Nov 04, 2021 69.02 69.88 68.54 68.72 1,220,329 -0.01(-0.01%)
Nov 03, 2021 67.14 69.05 66.65 68.73 1,021,473 +1.29(+1.92%)
Nov 02, 2021 67.65 67.99 66.74 67.43 1,586,781 -0.22(-0.33%)
Nov 01, 2021 67.18 68.40 67.47 67.65 1,032,930 +1.07(+1.61%)
Oct 29, 2021 66.07 67.15 65.88 66.58 1,289,546 +0.39(+0.59%)
Oct 28, 2021 65.63 66.59 65.25 66.19 1,495,837 +1.07(+1.65%)
Oct 27, 2021 64.80 65.84 64.13 65.11 1,663,657 -0.23(-0.35%)
Oct 26, 2021 66.04 65.34 1,622,727 -0.61(-0.93%)
Oct 25, 2021 65.87 66.41 65.24 65.96 1,626,072 +0.25(+0.37%)
Oct 22, 2021 68.22 68.23 65.18 65.71 2,251,658 -2.34(-3.44%)
Oct 21, 2021 68.67 68.86 67.47 68.05 1,447,810 -1.18(-1.70%)
Oct 20, 2021 64.64 69.43 64.57 69.23 4,468,395 +1.29(+1.90%)
Oct 19, 2021 68.32 68.90 67.51 67.94 1,432,902 -0.38(-0.55%)
Oct 18, 2021 69.91 69.91 68.07 68.32 1,437,992 -2.21(-3.14%)
Oct 15, 2021 70.39 71.32 70.30 70.53 1,490,627 +0.93(+1.34%)
Oct 14, 2021 69.31 70.00 68.66 69.59 1,327,294 +0.58(+0.84%)
Oct 13, 2021 68.91 69.48 67.95 69.01 986,128 +0.11(+0.15%)
Oct 12, 2021 68.30 69.13 68.00 68.91 1,360,715 +1.01(+1.48%)
Oct 11, 2021 66.47 69.07 66.33 67.90 1,148,170 -0.07(-0.10%)
Oct 08, 2021 67.34 68.96 66.48 67.96 1,382,842 +0.85(+1.27%)
Oct 07, 2021 64.49 67.55 64.40 67.11 1,795,420 +3.40(+5.33%)
Oct 06, 2021 63.64 64.31 62.44 63.71 1,123,684 -1.11(-1.72%)
Oct 05, 2021 63.15 65.08 62.80 64.83 1,356,031 +1.38(+2.17%)
Oct 04, 2021 63.08 63.87 62.89 63.45 1,313,831 +0.61(+0.96%)
Oct 01, 2021 61.97 62.99 61.04 62.85 974,885 +1.23(+1.99%)
Sep 30, 2021 62.24 62.85 61.36 61.62 1,510,314 -0.56(-0.90%)
Sep 29, 2021 62.71 62.96 61.57 62.17 1,060,618 -0.53(-0.85%)
Sep 28, 2021 64.33 64.63 62.54 62.71 1,006,652 -1.63(-2.53%)
Sep 27, 2021 63.18 64.68 63.13 64.34 1,138,937 +1.14(+1.80%)
Sep 24, 2021 63.40 64.06 63.01 63.20 706,540 -0.50(-0.78%)
Sep 23, 2021 62.96 64.31 62.96 63.70 1,198,402 +1.56(+2.50%)
Sep 22, 2021 61.40 62.90 61.38 62.14 939,258 +1.37(+2.25%)
Sep 21, 2021 61.11 61.40 59.95 60.77 1,188,469 +0.00(+0.00%)
Sep 20, 2021 60.36 60.80 59.50 60.77 1,777,399 -1.50(-2.41%)
Sep 17, 2021 62.12 62.50 61.44 62.27 2,126,745 -0.22(-0.35%)
Sep 16, 2021 65.03 65.19 62.44 62.49 1,986,196 -3.28(-4.98%)
Sep 15, 2021 64.69 66.04 64.60 65.77 1,059,662 +1.12(+1.74%)
Sep 14, 2021 64.98 65.44 64.47 64.65 1,066,872 -0.01(-0.01%)
Sep 13, 2021 65.32 65.93 64.12 64.66 979,465 -0.15(-0.23%)
Sep 10, 2021 65.71 67.15 64.78 64.80 1,186,742 -0.52(-0.80%)
Sep 09, 2021 64.46 65.53 64.03 65.33 1,630,888 +0.49(+0.76%)
Sep 08, 2021 65.53 65.70 63.57 64.84 1,550,823 -1.02(-1.55%)
Sep 07, 2021 65.52 66.72 65.31 65.86 1,861,904 +0.02(+0.04%)
Sep 03, 2021 65.97 66.47 65.37 65.84 1,519,401 -0.09(-0.14%)
Sep 02, 2021 64.81 65.95 64.80 65.93 1,459,840 +1.40(+2.17%)
Sep 01, 2021 64.44 64.93 63.75 64.52 990,903 -0.10(-0.15%)
Aug 31, 2021 64.94 65.46 63.94 64.62 1,461,646 -0.25(-0.38%)
Aug 30, 2021 65.74 65.83 64.84 64.87 1,109,463 -0.64(-0.98%)
Aug 27, 2021 64.61 66.15 64.43 65.51 984,153 +1.20(+1.86%)
Aug 26, 2021 65.65 65.71 64.25 64.31 1,326,694 -1.59(-2.41%)
Aug 25, 2021 66.17 66.42 65.52 65.90 837,220 -0.19(-0.28%)
Aug 24, 2021 64.84 66.48 64.66 66.09 1,076,410 +1.61(+2.49%)
Aug 23, 2021 64.19 64.75 63.74 64.48 912,705 +0.88(+1.39%)
Aug 20, 2021 62.93 63.64 62.32 63.60 1,524,291 +0.11(+0.18%)
Aug 19, 2021 65.97 65.97 63.20 63.48 4,847,327 -3.10(-4.66%)
Aug 18, 2021 66.75 67.79 66.43 66.59 2,651,166 -0.32(-0.47%)
Aug 17, 2021 67.93 68.05 66.22 66.90 1,545,278 -2.24(-3.24%)
Aug 16, 2021 68.87 69.34 68.11 69.14 903,337 -0.40(-0.57%)
Aug 13, 2021 70.44 70.54 68.96 69.54 1,335,064 -0.40(-0.57%)
Aug 12, 2021 70.09 70.18 69.34 69.94 897,288 -0.25(-0.36%)
Aug 11, 2021 69.96 70.19 68.73 70.19 1,856,561 +0.25(+0.36%)
Aug 10, 2021 68.08 70.02 67.88 69.94 1,561,831 +1.92(+2.82%)
Aug 09, 2021 67.13 68.26 67.03 68.02 1,694,070 +0.32(+0.48%)
Aug 06, 2021 66.35 68.41 66.03 67.69 2,607,034 -0.60(-0.88%)
Aug 05, 2021 67.03 68.34 66.57 68.29 1,693,054 +1.54(+2.30%)
Aug 04, 2021 68.24 68.33 66.77 66.76 1,490,253 -1.78(-2.60%)
Aug 03, 2021 68.36 68.76 67.68 68.54 1,840,197 +0.28(+0.41%)
Aug 02, 2021 68.44 70.08 67.99 68.25 1,313,884 +0.42(+0.62%)
Jul 30, 2021 67.06 68.72 66.97 67.83 1,328,101 +0.12(+0.18%)
Jul 29, 2021 67.32 68.11 67.26 67.71 1,508,070 +1.40(+2.11%)
Jul 28, 2021 66.02 66.58 65.54 66.31 1,548,998 +0.74(+1.14%)
Jul 27, 2021 65.95 66.18 65.15 65.57 1,566,905 -0.57(-0.86%)
Jul 26, 2021 65.55 66.25 65.04 66.13 2,559,699 +0.65(+0.99%)
Jul 23, 2021 65.93 66.74 63.87 65.49 7,047,583 -3.27(-4.75%)
Jul 22, 2021 70.32 70.40 68.73 68.75 1,282,550 -1.82(-2.58%)
Jul 21, 2021 70.28 71.16 70.20 70.58 1,231,331 +0.96(+1.38%)
Jul 20, 2021 66.77 69.75 66.56 69.61 1,737,825 +2.81(+4.20%)
Jul 19, 2021 67.09 67.34 65.81 66.80 2,863,685 -1.98(-2.88%)
Jul 16, 2021 70.96 71.38 68.75 68.79 2,364,555 -1.94(-2.75%)
Jul 15, 2021 70.46 71.46 70.05 70.73 1,517,318 -0.51(-0.72%)
Jul 14, 2021 72.00 72.53 70.96 71.24 1,168,465 -0.62(-0.87%)
Jul 13, 2021 73.15 73.36 71.84 71.86 886,684 -1.23(-1.68%)
Jul 12, 2021 72.83 73.53 72.31 73.09 803,806 -0.27(-0.36%)
Jul 09, 2021 72.71 73.91 72.56 73.36 1,337,700 +1.70(+2.37%)
Jul 08, 2021 71.36 72.55 70.48 71.66 1,006,494 -1.23(-1.69%)
Jul 07, 2021 73.44 74.05 72.13 72.89 1,400,817 -0.69(-0.93%)
Jul 06, 2021 74.86 74.94 72.68 73.58 1,677,854 -1.95(-2.58%)
Jul 02, 2021 76.87 76.87 75.21 75.53 995,848 -0.65(-0.85%)
Jul 01, 2021 75.25 76.41 75.04 76.17 811,173 +1.21(+1.62%)
Jun 30, 2021 74.99 75.52 74.72 74.96 1,263,785 -0.39(-0.52%)
Jun 29, 2021 75.09 75.64 74.93 75.35 705,265 +0.26(+0.34%)
Jun 28, 2021 76.53 76.84 74.57 75.09 1,284,981 -1.27(-1.66%)
Jun 25, 2021 77.24 77.41 75.82 76.36 1,401,411 -0.24(-0.32%)
Jun 24, 2021 78.38 78.78 76.30 76.60 2,054,174 +1.41(+1.87%)
Jun 23, 2021 75.25 75.41 74.32 75.20 1,303,542 +0.27(+0.36%)
Jun 22, 2021 74.44 75.24 74.09 74.93 1,133,102 +0.72(+0.97%)
Jun 21, 2021 72.81 74.82 72.57 74.21 2,282,877 +2.20(+3.06%)
Jun 18, 2021 72.87 73.16 71.81 72.01 2,399,719 -1.91(-2.58%)
Jun 17, 2021 75.39 75.76 72.90 73.92 2,171,751 -1.51(-2.00%)
Jun 16, 2021 77.68 78.06 75.37 75.42 1,548,814 -2.58(-3.31%)
Jun 15, 2021 78.15 78.38 77.46 78.00 794,842 -0.10(-0.12%)
Jun 14, 2021 79.34 79.40 77.39 78.10 1,050,636 -1.46(-1.83%)
Jun 11, 2021 80.11 80.12 79.32 79.56 1,011,667 -0.05(-0.06%)
Jun 10, 2021 80.48 80.63 79.42 79.61 1,050,518 -0.20(-0.25%)
Jun 09, 2021 79.86 80.12 79.14 79.81 1,628,053 +0.01(+0.01%)
Jun 08, 2021 80.47 80.84 79.50 79.80 2,486,326 -1.05(-1.30%)
Jun 07, 2021 84.13 84.38 80.45 80.85 2,800,578 -3.09(-3.68%)
Jun 04, 2021 82.52 84.00 82.15 83.94 1,144,125 +1.47(+1.79%)
Jun 03, 2021 81.69 83.26 81.14 82.47 1,741,794 +0.86(+1.05%)
Jun 02, 2021 83.51 83.64 80.82 81.61 1,744,246 -0.95(-1.15%)
Jun 01, 2021 81.45 82.57 81.30 82.56 1,619,819 +1.17(+1.43%)
May 28, 2021 81.18 81.56 80.17 81.39 1,397,873 +0.46(+0.57%)
May 27, 2021 78.98 81.49 78.80 80.93 2,327,784 +3.12(+4.00%)
May 26, 2021 77.23 77.97 76.88 77.82 892,975 +0.64(+0.83%)
May 25, 2021 78.57 79.39 77.00 77.18 1,147,599 -1.58(-2.00%)
May 24, 2021 79.41 79.41 78.55 78.76 619,636 -0.08(-0.10%)
May 21, 2021 78.51 79.29 78.20 78.84 1,060,531 +1.00(+1.28%)
May 20, 2021 77.95 78.19 77.04 77.84 2,674,069 +1.06(+1.38%)
May 19, 2021 76.11 76.86 75.17 76.78 2,761,501 -0.55(-0.71%)
May 18, 2021 77.88 78.29 77.18 77.34 1,023,744 -0.62(-0.80%)
May 17, 2021 77.08 78.03 76.53 77.96 1,055,854 +0.57(+0.74%)
May 14, 2021 77.07 77.62 76.65 77.39 1,133,971 +1.42(+1.87%)
May 13, 2021 74.50 76.40 74.17 75.97 1,055,769 +1.87(+2.52%)
May 12, 2021 74.23 75.46 73.54 74.11 2,130,584 -0.77(-1.03%)
May 11, 2021 74.84 76.03 74.32 74.88 2,373,337 -3.12(-4.00%)
May 10, 2021 79.31 79.35 77.63 77.99 1,905,441 -0.93(-1.18%)
May 07, 2021 77.90 79.15 76.04 78.92 1,795,454 +1.96(+2.55%)
May 06, 2021 76.38 77.68 74.99 76.96 2,342,936 +1.72(+2.29%)
May 05, 2021 75.07 75.66 74.52 75.24 1,554,968 +0.88(+1.19%)
May 04, 2021 74.72 74.82 73.00 74.36 1,335,762 -1.17(-1.55%)
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.