Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.115	9.217	9.041	9.133	2,471,173	+0.00(+0.00%)
Jan 30, 2006	9.109	9.157	9.065	9.133	1,799,500	+0.08(+0.90%)
Jan 27, 2006	9.012	9.067	8.938	9.052	2,005,296	+0.04(+0.45%)
Jan 26, 2006	9.028	9.100	8.967	9.011	4,277,154	+0.11(+1.23%)
Jan 25, 2006	8.911	8.911	8.824	8.901	3,186,597	+0.07(+0.78%)
Jan 24, 2006	8.804	8.910	8.738	8.832	2,742,596	+0.05(+0.58%)
Jan 23, 2006	8.770	8.805	8.678	8.782	2,138,982	+0.05(+0.57%)
Jan 20, 2006	8.696	8.785	8.645	8.732	4,324,147	+0.00(+0.06%)
Jan 19, 2006	8.617	8.762	8.610	8.727	2,527,078	+0.12(+1.38%)
Jan 18, 2006	8.516	8.627	8.478	8.609	4,854,842	-0.03(-0.36%)
Jan 17, 2006	8.662	8.691	8.541	8.640	4,991,769	-0.05(-0.60%)
Jan 13, 2006	8.588	8.782	8.575	8.691	8,654,777	+0.10(+1.21%)
Jan 12, 2006	8.978	8.993	8.500	8.588	10,372,444	-0.69(-7.42%)
Jan 11, 2006	9.251	9.418	9.249	9.276	2,449,297	+0.04(+0.48%)
Jan 10, 2006	9.133	9.276	9.088	9.232	2,651,041	+0.09(+0.96%)
Jan 09, 2006	9.070	9.159	8.943	9.144	1,605,047	+0.05(+0.52%)
Jan 06, 2006	9.005	9.133	8.898	9.098	1,164,287	+0.15(+1.65%)
Jan 05, 2006	9.010	9.010	8.910	8.949	2,113,865	-0.10(-1.05%)
Jan 04, 2006	8.973	9.110	8.967	9.044	1,902,398	+0.07(+0.80%)

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.