Indicators

Magna International (NY: MGA )

44.51 -0.64 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.812	6.812	6.759	6.791	434,895	+0.05(+0.69%)
Nov 27, 2002	6.611	6.751	6.611	6.745	2,013,344	+0.18(+2.82%)
Nov 26, 2002	6.635	6.686	6.544	6.560	2,684,185	-0.07(-1.12%)
Nov 25, 2002	6.581	6.690	6.568	6.634	2,020,743	+0.15(+2.25%)
Nov 22, 2002	6.495	6.568	6.460	6.488	2,740,088	+0.01(+0.09%)
Nov 21, 2002	6.252	6.562	6.252	6.482	2,667,742	+0.28(+4.53%)
Nov 20, 2002	6.094	6.283	6.082	6.201	3,842,536	-0.11(-1.72%)
Nov 19, 2002	6.429	6.454	6.270	6.309	2,037,185	-0.13(-2.00%)
Nov 18, 2002	6.537	6.578	6.416	6.438	1,836,590	-0.10(-1.51%)
Nov 15, 2002	6.410	6.553	6.410	6.537	1,421,425	+0.07(+1.11%)
Nov 14, 2002	6.477	6.514	6.386	6.465	2,559,224	+0.08(+1.18%)
Nov 13, 2002	6.408	6.416	6.277	6.390	2,329,034	-0.00(-0.08%)
Nov 12, 2002	6.374	6.447	6.337	6.395	3,875,420	+0.05(+0.79%)
Nov 11, 2002	6.581	6.581	6.315	6.345	3,063,999	-0.22(-3.41%)
Nov 08, 2002	6.695	6.800	6.483	6.568	3,710,998	-0.13(-1.89%)
Nov 07, 2002	6.708	6.751	6.690	6.695	1,723,961	-0.09(-1.36%)
Nov 06, 2002	6.666	6.813	6.635	6.787	2,545,248	+0.21(+3.18%)
Nov 05, 2002	6.635	6.658	6.561	6.578	2,598,685	-0.03(-0.42%)
Nov 04, 2002	6.520	6.690	6.520	6.606	3,546,577	+0.14(+2.09%)

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.