Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Magna International (TSX: MG )

73.79 -0.20 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 86.65 86.65 85.42 86.38 714,783 +1.42(+1.67%)
Jan 30, 2023 83.77 85.93 83.60 84.96 556,007 -0.10(-0.12%)
Jan 27, 2023 83.38 85.55 83.38 85.06 885,944 +2.37(+2.87%)
Jan 26, 2023 82.65 83.10 81.55 82.69 656,666 +0.86(+1.05%)
Jan 25, 2023 79.20 81.96 78.48 81.83 915,911 +0.58(+0.71%)
Jan 24, 2023 80.20 82.02 79.20 81.25 1,511,119 -6.32(-7.22%)
Jan 23, 2023 85.99 87.64 85.89 87.57 556,969 +2.04(+2.39%)
Jan 20, 2023 85.48 86.26 85.16 85.53 393,297 +0.54(+0.64%)
Jan 19, 2023 85.39 85.64 84.10 84.99 815,941 -1.20(-1.39%)
Jan 18, 2023 88.00 88.27 86.12 86.19 587,946 -1.02(-1.17%)
Jan 17, 2023 85.27 87.27 85.27 87.21 595,065 +1.59(+1.86%)
Jan 16, 2023 85.75 85.97 85.30 85.62 128,413 -0.17(-0.20%)
Jan 13, 2023 84.71 86.19 84.59 85.79 572,401 +0.30(+0.35%)
Jan 12, 2023 83.89 85.88 83.77 85.49 748,954 +1.85(+2.21%)
Jan 11, 2023 82.43 83.89 82.40 83.64 1,002,596 +1.64(+2.00%)
Jan 10, 2023 81.27 82.06 81.23 82.00 661,497 +0.72(+0.89%)
Jan 09, 2023 81.80 82.31 80.45 81.28 659,580 -1.53(-1.85%)
Jan 06, 2023 81.12 83.27 81.03 82.81 621,542 +1.77(+2.18%)
Jan 05, 2023 79.64 81.14 78.85 81.04 523,768 +0.92(+1.15%)
Jan 04, 2023 79.25 80.15 78.52 80.12 570,272 +1.54(+1.96%)
Jan 03, 2023 77.87 78.97 77.30 78.58 526,876 +2.52(+3.31%)
Dec 30, 2022 76.06 0 -1.51(-1.95%)
Dec 29, 2022 75.68 77.61 75.68 77.57 430,707 +2.61(+3.48%)
Dec 28, 2022 75.53 76.13 74.88 74.96 337,366 -0.41(-0.54%)
Dec 23, 2022 75.37 0 +0.28(+0.37%)
Dec 22, 2022 76.15 76.26 73.64 75.09 495,054 -1.86(-2.42%)
Dec 21, 2022 76.38 77.10 76.03 76.95 590,080 +0.73(+0.96%)
Dec 20, 2022 77.83 77.83 75.83 76.22 761,416 -1.70(-2.18%)
Dec 19, 2022 78.26 78.72 77.51 77.92 622,958 -0.33(-0.42%)
Dec 16, 2022 78.85 80.03 78.01 78.25 1,833,876 -1.08(-1.36%)
Dec 15, 2022 80.18 80.41 78.56 79.33 804,348 -1.61(-1.99%)
Dec 14, 2022 79.53 81.87 79.50 80.94 648,674 -0.21(-0.26%)
Dec 13, 2022 83.68 83.83 80.41 81.15 1,029,110 -0.19(-0.23%)
Dec 12, 2022 79.09 81.64 78.92 81.34 972,588 +1.89(+2.38%)
Dec 09, 2022 79.22 80.01 79.16 79.45 288,731 +0.00(+0.00%)
Dec 08, 2022 79.22 79.52 78.51 79.45 429,526 +0.25(+0.32%)
Dec 07, 2022 79.84 80.10 78.79 79.20 510,840 -0.95(-1.19%)
Dec 06, 2022 80.76 81.76 79.29 80.15 531,363 -0.40(-0.50%)
Dec 05, 2022 81.70 81.73 80.26 80.55 1,222,253 -2.00(-2.42%)
Dec 02, 2022 81.48 82.98 81.12 82.55 401,753 -0.18(-0.22%)
Dec 01, 2022 83.00 84.24 82.60 82.73 537,224 -0.10(-0.12%)
Nov 30, 2022 82.07 82.87 81.32 82.83 1,776,635 +0.99(+1.21%)
Nov 29, 2022 81.14 82.44 81.06 81.84 573,133 +1.12(+1.39%)
Nov 28, 2022 81.75 82.27 80.35 80.72 824,352 -1.59(-1.93%)
Nov 25, 2022 82.09 82.50 81.39 82.31 576,300 +0.79(+0.97%)
Nov 24, 2022 81.95 82.42 81.48 81.52 224,799 -0.59(-0.72%)
Nov 23, 2022 81.50 82.68 81.50 82.11 455,075 -0.60(-0.73%)
Nov 22, 2022 82.69 82.81 82.00 82.71 642,810 +0.23(+0.28%)
Nov 21, 2022 82.39 82.80 81.97 82.48 846,768 -0.48(-0.58%)
Nov 18, 2022 83.30 84.16 82.43 82.96 550,528 +0.86(+1.05%)
Nov 17, 2022 80.89 82.20 80.72 82.10 1,247,120 -0.63(-0.76%)
Nov 16, 2022 83.21 83.57 82.56 82.73 968,562 -1.52(-1.80%)
Nov 15, 2022 83.49 85.49 83.25 84.25 868,653 +1.89(+2.29%)
Nov 14, 2022 82.42 84.68 81.42 82.36 1,275,454 -0.87(-1.05%)
Nov 11, 2022 79.29 83.55 78.57 83.23 1,101,961 +4.50(+5.72%)
Nov 10, 2022 77.19 79.38 77.19 78.73 808,277 +3.84(+5.13%)
Nov 09, 2022 74.75 76.10 74.25 74.89 532,061 -0.36(-0.48%)
Nov 08, 2022 76.26 76.36 74.90 75.25 547,802 -1.10(-1.44%)
Nov 07, 2022 77.22 77.24 74.79 76.35 689,260 +0.06(+0.08%)
Nov 04, 2022 76.55 77.41 75.14 76.29 764,353 +0.43(+0.57%)
Nov 03, 2022 73.38 76.69 73.38 75.86 1,239,292 +1.43(+1.92%)
Nov 02, 2022 75.90 76.64 74.38 74.43 871,021 -1.68(-2.21%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.