Indicators

Magna International (NY: MGA )

46.62 +0.23 (+0.48%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.23	10.23	10.10	10.11	3,064,824	-0.13(-1.24%)
Jan 29, 2004	10.27	10.30	10.23	10.24	4,521,359	-0.05(-0.47%)
Jan 28, 2004	10.34	10.41	10.28	10.29	3,522,501	-0.06(-0.63%)
Jan 27, 2004	10.26	10.44	10.26	10.35	2,868,104	+0.08(+0.78%)
Jan 26, 2004	10.23	10.27	10.16	10.27	2,558,972	+0.06(+0.56%)
Jan 23, 2004	10.21	10.22	10.13	10.21	2,126,990	-0.02(-0.23%)
Jan 22, 2004	10.18	10.28	10.18	10.24	1,206,820	+0.03(+0.29%)
Jan 21, 2004	10.21	10.26	10.00	10.21	2,954,019	+0.01(+0.09%)
Jan 20, 2004	10.27	10.29	10.17	10.20	788,487	-0.01(-0.12%)
Jan 16, 2004	10.17	10.26	10.12	10.21	844,693	+0.05(+0.45%)
Jan 15, 2004	10.20	10.20	10.10	10.17	919,367	-0.06(-0.60%)
Jan 14, 2004	10.24	10.27	10.19	10.23	1,024,552	-0.05(-0.53%)
Jan 13, 2004	10.27	10.31	10.26	10.28	1,142,584	+0.06(+0.59%)
Jan 12, 2004	10.20	10.27	10.18	10.22	1,467,775	-0.02(-0.18%)
Jan 09, 2004	10.35	10.35	10.23	10.24	1,460,549	-0.02(-0.22%)
Jan 08, 2004	10.21	10.33	10.21	10.26	3,512,865	+0.39(+3.94%)
Jan 07, 2004	10.13	10.13	9.863	9.874	1,536,828	-0.25(-2.51%)
Jan 06, 2004	10.10	10.16	9.972	10.13	1,075,940	+0.05(+0.54%)
Jan 05, 2004	10.12	10.24	10.02	10.07	1,483,031	-0.03(-0.33%)

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.