Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2007 9.748 9.785 9.696 9.738 3,801,726 -0.09(-0.93%)
Jan 30, 2007 9.803 9.891 9.768 9.829 2,967,416 -0.09(-0.90%)
Jan 29, 2007 9.850 9.934 9.797 9.919 3,436,715 +0.13(+1.35%)
Jan 26, 2007 9.804 9.824 9.740 9.787 3,014,747 -0.04(-0.37%)
Jan 25, 2007 9.804 9.856 9.790 9.823 4,170,747 -0.01(-0.06%)
Jan 24, 2007 9.812 9.874 9.799 9.829 3,960,565 +0.01(+0.14%)
Jan 23, 2007 9.868 9.898 9.797 9.815 5,930,019 -0.09(-0.89%)
Jan 22, 2007 10.04 10.04 9.878 9.904 8,267,691 -0.15(-1.52%)
Jan 19, 2007 10.06 10.10 9.972 10.06 3,049,242 +0.01(+0.10%)
Jan 18, 2007 10.06 10.07 10.02 10.05 2,255,043 +0.02(+0.22%)
Jan 17, 2007 9.915 10.08 9.866 10.02 3,576,302 +0.11(+1.11%)
Jan 16, 2007 9.868 9.959 9.860 9.915 2,843,874 +0.00(+0.04%)
Jan 12, 2007 9.772 9.957 9.719 9.911 4,879,109 +0.14(+1.48%)
Jan 11, 2007 9.596 9.795 9.522 9.767 8,181,051 +0.13(+1.37%)
Jan 10, 2007 9.726 9.728 9.602 9.634 4,424,249 -0.14(-1.42%)
Jan 09, 2007 9.625 9.787 9.597 9.773 4,036,776 +0.15(+1.53%)
Jan 08, 2007 9.686 9.726 9.613 9.626 4,426,656 -0.09(-0.96%)
Jan 05, 2007 9.900 9.900 9.683 9.719 5,663,681 -0.18(-1.83%)
Jan 04, 2007 10.03 10.04 9.856 9.900 5,755,134 -0.14(-1.38%)
Jan 03, 2007 10.02 10.13 9.997 10.04 4,453,129 -0.00(-0.02%)
Dec 29, 2006 10.04 10.05 10.01 10.04 2,036,839 +0.00(+0.04%)
Dec 28, 2006 10.03 10.09 9.997 10.04 2,052,883 +0.00(+0.02%)
Dec 27, 2006 9.934 10.03 9.916 10.03 2,076,148 +0.08(+0.84%)
Dec 26, 2006 9.860 9.974 9.836 9.951 1,624,497 +0.06(+0.64%)
Dec 22, 2006 9.945 9.957 9.858 9.888 1,849,119 -0.04(-0.38%)
Dec 21, 2006 9.947 10.01 9.901 9.925 5,573,030 -0.06(-0.60%)
Dec 20, 2006 9.868 10.02 9.866 9.985 6,164,267 +0.08(+0.78%)
Dec 19, 2006 9.942 9.960 9.815 9.907 6,348,778 -0.14(-1.44%)
Dec 18, 2006 10.13 10.25 10.03 10.05 4,903,978 -0.11(-1.06%)
Dec 15, 2006 10.19 10.31 10.15 10.16 7,551,307 -0.03(-0.26%)
Dec 14, 2006 9.927 10.21 9.924 10.19 5,920,392 +0.24(+2.42%)
Dec 13, 2006 9.843 10.04 9.833 9.945 5,419,806 +0.10(+1.04%)
Dec 12, 2006 9.920 9.921 9.775 9.843 3,448,748 -0.12(-1.19%)
Dec 11, 2006 9.870 9.980 9.818 9.961 5,485,588 -0.01(-0.15%)
Dec 08, 2006 9.997 10.04 9.926 9.976 3,208,082 -0.06(-0.58%)
Dec 07, 2006 9.836 10.05 9.836 10.03 6,919,959 +0.17(+1.71%)
Dec 06, 2006 10.02 10.05 9.805 9.866 3,745,570 -0.18(-1.81%)
Dec 05, 2006 9.865 10.08 9.848 10.05 4,680,960 +0.08(+0.76%)
Dec 04, 2006 9.829 9.972 9.755 9.972 3,526,564 +0.12(+1.19%)
Dec 01, 2006 9.727 9.855 9.561 9.855 8,346,309 +0.27(+2.86%)
Nov 30, 2006 9.349 9.597 9.285 9.581 3,959,763 +0.23(+2.48%)
Nov 29, 2006 9.268 9.371 9.248 9.349 1,707,928 +0.10(+1.06%)
Nov 28, 2006 9.345 9.345 9.194 9.251 2,900,029 -0.02(-0.27%)
Nov 27, 2006 9.405 9.423 9.224 9.275 2,514,161 -0.14(-1.50%)
Nov 24, 2006 9.362 9.454 9.342 9.416 811,045 +0.06(+0.65%)
Nov 22, 2006 9.304 9.384 8.921 9.355 1,245,849 +0.03(+0.35%)
Nov 21, 2006 9.312 9.360 9.242 9.323 2,265,472 +0.03(+0.28%)
Nov 20, 2006 9.209 9.348 9.184 9.297 2,824,620 -0.00(-0.05%)
Nov 17, 2006 9.204 9.362 9.198 9.302 2,602,405 -0.01(-0.16%)
Nov 16, 2006 9.299 9.395 9.243 9.317 3,846,650 +0.04(+0.47%)
Nov 15, 2006 9.151 9.317 9.142 9.273 2,780,498 +0.13(+1.42%)
Nov 14, 2006 9.105 9.188 9.050 9.143 2,045,664 +0.04(+0.48%)
Nov 13, 2006 9.101 9.132 9.051 9.100 3,052,451 -0.00(-0.01%)
Nov 10, 2006 9.000 9.106 8.985 9.101 2,148,348 +0.08(+0.86%)
Nov 09, 2006 8.926 9.029 8.862 9.024 4,116,999 +0.08(+0.89%)
Nov 08, 2006 8.943 9.042 8.879 8.944 4,323,170 -0.01(-0.13%)
Nov 07, 2006 8.938 9.140 8.850 8.955 12,399,932 -0.23(-2.50%)
Nov 06, 2006 9.135 9.244 9.039 9.184 3,553,839 -0.02(-0.19%)
Nov 03, 2006 9.327 9.399 9.175 9.202 3,111,815 -0.09(-1.01%)
Nov 02, 2006 9.285 9.370 9.163 9.295 3,147,113 +0.04(+0.44%)
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.