Indicators

Magna International (NY: MGA )

46.09 -0.40 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.930	9.945	9.900	9.933	2,058,995	+0.00(+0.04%)
Dec 28, 2006	9.927	9.977	9.890	9.929	2,075,214	+0.00(+0.02%)
Dec 27, 2006	9.827	9.927	9.810	9.927	2,098,731	+0.08(+0.84%)
Dec 26, 2006	9.754	9.866	9.731	9.844	1,642,168	+0.06(+0.64%)
Dec 22, 2006	9.838	9.850	9.752	9.781	1,869,233	-0.04(-0.38%)
Dec 21, 2006	9.840	9.907	9.795	9.818	5,633,651	-0.06(-0.60%)
Dec 20, 2006	9.761	9.916	9.760	9.877	6,231,319	+0.08(+0.78%)
Dec 19, 2006	9.835	9.853	9.710	9.801	6,417,837	-0.14(-1.44%)
Dec 18, 2006	10.03	10.14	9.925	9.944	4,957,321	-0.11(-1.06%)
Dec 15, 2006	10.08	10.19	10.04	10.05	7,633,447	-0.03(-0.26%)
Dec 14, 2006	9.821	10.10	9.817	10.08	5,984,791	+0.24(+2.42%)
Dec 13, 2006	9.737	9.935	9.727	9.838	5,478,760	+0.10(+1.04%)
Dec 12, 2006	9.813	9.814	9.670	9.737	3,486,262	-0.12(-1.19%)
Dec 11, 2006	9.764	9.872	9.712	9.854	5,545,258	-0.01(-0.15%)
Dec 08, 2006	9.890	9.932	9.819	9.869	3,242,978	-0.06(-0.58%)
Dec 07, 2006	9.731	9.941	9.731	9.927	6,995,232	+0.17(+1.71%)
Dec 06, 2006	9.916	9.941	9.700	9.760	3,786,313	-0.18(-1.81%)
Dec 05, 2006	9.759	9.976	9.742	9.940	4,731,878	+0.08(+0.76%)
Dec 04, 2006	9.723	9.865	9.650	9.865	3,564,924	+0.12(+1.19%)

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.