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

Magna International (NY: MGA )

47.25 -0.69 (-1.44%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 17, 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 (%)
Oct 31, 2003 9.786 9.950 9.747 9.893 1,136,948 +0.13(+1.31%)
Oct 30, 2003 9.717 9.779 9.689 9.765 817,434 +0.10(+1.05%)
Oct 29, 2003 9.631 9.680 9.588 9.664 922,858 +0.01(+0.09%)
Oct 28, 2003 9.657 9.657 9.557 9.655 1,373,744 -0.01(-0.09%)
Oct 27, 2003 9.663 9.689 9.632 9.664 1,427,267 +0.01(+0.09%)
Oct 24, 2003 9.569 9.663 9.569 9.655 650,379 +0.02(+0.26%)
Oct 23, 2003 9.658 9.701 9.578 9.631 1,012,062 -0.03(-0.27%)
Oct 22, 2003 9.856 9.858 9.600 9.657 1,985,199 -0.20(-2.03%)
Oct 21, 2003 9.981 9.993 9.802 9.856 2,174,150 -0.12(-1.25%)
Oct 20, 2003 9.927 9.986 9.851 9.981 1,724,074 +0.03(+0.30%)
Oct 17, 2003 10.12 10.12 9.808 9.951 1,741,915 -0.09(-0.90%)
Oct 16, 2003 9.956 10.16 9.957 10.04 1,965,736 +0.09(+0.85%)
Oct 15, 2003 9.732 10.08 9.720 9.956 2,790,470 +0.22(+2.31%)
Oct 14, 2003 9.625 9.737 9.625 9.732 1,249,669 +0.15(+1.61%)
Oct 13, 2003 9.581 9.615 9.537 9.578 678,762 -0.00(-0.04%)
Oct 10, 2003 9.406 9.581 9.393 9.581 1,639,735 +0.25(+2.70%)
Oct 09, 2003 9.225 9.406 9.225 9.330 993,410 +0.15(+1.68%)
Oct 08, 2003 9.260 9.260 9.104 9.176 2,294,981 -0.09(-0.93%)
Oct 07, 2003 9.304 9.380 9.232 9.262 2,451,494 -0.04(-0.45%)
Oct 06, 2003 9.310 9.335 9.199 9.304 946,375 +0.04(+0.40%)
Oct 03, 2003 9.334 9.372 9.250 9.267 1,164,520 +0.02(+0.20%)
Oct 02, 2003 9.248 9.322 9.218 9.248 3,361,377 +0.18(+2.01%)
Oct 01, 2003 8.950 9.078 8.903 9.066 1,389,152 +0.17(+1.90%)
Sep 30, 2003 9.002 9.002 8.845 8.897 1,633,248 -0.12(-1.37%)
Sep 29, 2003 8.940 9.045 8.939 9.020 2,255,244 +0.12(+1.39%)
Sep 26, 2003 8.980 8.980 8.835 8.897 2,837,505 -0.05(-0.55%)
Sep 25, 2003 9.156 9.156 8.948 8.946 2,030,612 -0.14(-1.55%)
Sep 24, 2003 9.076 9.093 9.072 9.087 1,845,716 +0.02(+0.19%)
Sep 23, 2003 9.002 9.114 8.975 9.070 1,193,714 +0.07(+0.75%)
Sep 22, 2003 9.125 9.125 8.962 9.002 1,569,183 -0.17(-1.86%)
Sep 19, 2003 9.227 9.227 9.145 9.172 1,514,038 +0.01(+0.11%)
Sep 18, 2003 9.125 9.165 9.082 9.162 1,964,114 +0.03(+0.32%)
Sep 17, 2003 9.290 9.306 9.099 9.133 1,968,980 -0.16(-1.70%)
Sep 16, 2003 9.285 9.290 9.203 9.290 1,747,591 +0.07(+0.72%)
Sep 15, 2003 9.310 9.320 9.188 9.224 1,599,999 -0.09(-1.01%)
Sep 12, 2003 9.157 9.373 9.157 9.318 1,057,475 +0.05(+0.53%)
Sep 11, 2003 9.230 9.379 9.230 9.268 2,698,022 +0.06(+0.60%)
Sep 10, 2003 9.279 9.284 9.137 9.213 2,995,639 -0.04(-0.39%)
Sep 09, 2003 9.495 9.498 9.246 9.248 3,633,044 -0.20(-2.09%)
Sep 08, 2003 9.415 9.483 9.382 9.446 2,787,226 -0.00(-0.04%)
Sep 05, 2003 9.489 9.514 9.356 9.449 2,992,395 -0.07(-0.71%)
Sep 04, 2003 9.514 9.526 9.431 9.517 3,624,123 +0.08(+0.81%)
Sep 03, 2003 9.440 9.467 9.358 9.441 5,506,332 +0.04(+0.41%)
Sep 02, 2003 9.248 9.457 9.033 9.403 10,530,152 -0.91(-8.79%)
Aug 29, 2003 10.10 10.31 10.09 10.31 2,872,375 +0.21(+2.05%)
Aug 28, 2003 10.13 10.14 10.06 10.10 2,653,419 -0.03(-0.29%)
Aug 27, 2003 9.951 10.13 9.867 10.13 3,688,999 +0.10(+0.97%)
Aug 26, 2003 10.07 10.07 9.957 10.03 5,169,789 -0.06(-0.59%)
Aug 25, 2003 10.15 10.16 10.02 10.09 3,089,709 -0.07(-0.68%)
Aug 22, 2003 10.17 10.17 10.02 10.16 6,262,135 +0.11(+1.07%)
Aug 21, 2003 10.04 10.14 10.01 10.05 4,417,230 +0.02(+0.23%)
Aug 20, 2003 9.823 10.15 9.803 10.03 4,189,354 +0.08(+0.78%)
Aug 19, 2003 9.813 9.965 9.766 9.954 2,494,474 +0.07(+0.72%)
Aug 18, 2003 9.754 9.908 9.750 9.882 1,044,500 +0.11(+1.15%)
Aug 15, 2003 9.736 9.803 9.715 9.770 554,688 +0.07(+0.67%)
Aug 14, 2003 9.588 9.838 9.569 9.705 2,382,563 +0.09(+0.95%)
Aug 13, 2003 9.446 9.695 9.400 9.613 1,707,044 +0.18(+1.91%)
Aug 12, 2003 9.324 9.446 9.304 9.433 1,706,233 +0.10(+1.07%)
Aug 11, 2003 9.310 9.334 9.284 9.334 1,516,471 +0.02(+0.19%)
Aug 08, 2003 9.292 9.321 9.285 9.316 1,533,501 +0.06(+0.60%)
Aug 07, 2003 9.248 9.341 9.137 9.261 3,500,859 +0.14(+1.49%)
Aug 06, 2003 9.162 9.183 9.035 9.125 3,048,351 -0.10(-1.12%)
Aug 05, 2003 9.304 9.315 9.224 9.229 983,679 -0.06(-0.61%)
Aug 04, 2003 9.299 9.327 9.187 9.285 774,454 +0.00(+0.01%)
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.