Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.643	9.680	9.591	9.633	3,843,079	-0.09(-0.93%)
Jan 30, 2007	9.697	9.785	9.663	9.723	2,999,694	-0.09(-0.90%)
Jan 29, 2007	9.744	9.827	9.691	9.812	3,474,098	+0.13(+1.35%)
Jan 26, 2007	9.699	9.718	9.636	9.681	3,047,540	-0.04(-0.37%)
Jan 25, 2007	9.699	9.750	9.685	9.717	4,216,115	-0.01(-0.06%)
Jan 24, 2007	9.706	9.768	9.694	9.723	4,003,647	+0.01(+0.14%)
Jan 23, 2007	9.761	9.791	9.691	9.710	5,994,523	-0.09(-0.89%)
Jan 22, 2007	9.937	9.937	9.771	9.797	8,357,623	-0.15(-1.52%)
Jan 19, 2007	9.948	9.988	9.865	9.949	3,082,411	+0.01(+0.10%)
Jan 18, 2007	9.948	9.965	9.909	9.939	2,279,573	+0.02(+0.22%)
Jan 17, 2007	9.808	9.971	9.760	9.917	3,615,203	+0.11(+1.11%)
Jan 16, 2007	9.761	9.851	9.754	9.808	2,874,808	+0.00(+0.04%)
Jan 12, 2007	9.666	9.850	9.615	9.805	4,932,182	+0.14(+1.48%)
Jan 11, 2007	9.493	9.690	9.420	9.662	8,270,041	+0.13(+1.37%)
Jan 10, 2007	9.621	9.623	9.499	9.531	4,472,375	-0.14(-1.42%)
Jan 09, 2007	9.521	9.681	9.494	9.668	4,080,687	+0.15(+1.53%)
Jan 08, 2007	9.581	9.621	9.510	9.522	4,474,807	-0.09(-0.96%)
Jan 05, 2007	9.793	9.793	9.579	9.615	5,725,288	-0.18(-1.83%)
Jan 04, 2007	9.923	9.930	9.750	9.793	5,817,736	-0.14(-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.