Indicators

Magna International (NY: MGA )

46.63 +0.23 (+0.50%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.384	9.457	9.337	9.441	1,788,151	+0.07(+0.74%)
Jan 28, 2005	9.455	9.455	9.318	9.371	1,581,980	-0.04(-0.41%)
Jan 27, 2005	9.524	9.558	9.374	9.410	2,326,441	-0.15(-1.62%)
Jan 26, 2005	9.597	9.608	9.535	9.565	1,219,376	+0.00(+0.01%)
Jan 25, 2005	9.593	9.598	9.486	9.563	1,369,391	-0.05(-0.51%)
Jan 24, 2005	9.767	9.767	9.588	9.612	2,047,268	-0.13(-1.36%)
Jan 21, 2005	9.742	9.759	9.706	9.744	1,556,309	+0.02(+0.22%)
Jan 20, 2005	9.698	9.727	9.659	9.723	3,536,190	+0.00(+0.00%)
Jan 19, 2005	9.706	9.738	9.671	9.723	1,383,029	+0.02(+0.18%)
Jan 18, 2005	9.718	9.723	9.644	9.706	1,801,788	-0.01(-0.13%)
Jan 14, 2005	9.573	9.747	9.566	9.718	1,663,806	+0.13(+1.40%)
Jan 13, 2005	9.424	9.637	9.424	9.583	1,685,466	+0.07(+0.77%)
Jan 12, 2005	9.561	9.568	9.414	9.510	1,262,696	-0.03(-0.27%)
Jan 11, 2005	9.630	9.658	9.462	9.536	2,277,505	-0.12(-1.29%)
Jan 10, 2005	9.750	9.782	9.598	9.661	1,385,435	-0.01(-0.13%)
Jan 07, 2005	9.831	9.848	9.636	9.673	1,073,371	-0.16(-1.60%)
Jan 06, 2005	9.952	9.960	9.808	9.830	767,725	-0.02(-0.24%)
Jan 05, 2005	9.987	9.995	9.839	9.854	717,185	-0.13(-1.32%)
Jan 04, 2005	10.21	10.24	9.942	9.986	734,834	-0.23(-2.22%)

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.