Skip to main content

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.939 9.954 9.908 9.942 2,057,150 +0.00(+0.04%)
Dec 28, 2006 9.936 9.986 9.899 9.938 2,073,354 +0.00(+0.02%)
Dec 27, 2006 9.836 9.936 9.818 9.936 2,096,851 +0.08(+0.84%)
Dec 26, 2006 9.763 9.875 9.739 9.853 1,640,696 +0.06(+0.64%)
Dec 22, 2006 9.847 9.859 9.760 9.790 1,867,558 -0.04(-0.38%)
Dec 21, 2006 9.849 9.916 9.803 9.827 5,628,602 -0.06(-0.60%)
Dec 20, 2006 9.770 9.924 9.769 9.886 6,225,735 +0.08(+0.78%)
Dec 19, 2006 9.844 9.862 9.718 9.810 6,412,086 -0.14(-1.44%)
Dec 18, 2006 10.03 10.14 9.934 9.953 4,952,878 -0.11(-1.06%)
Dec 15, 2006 10.09 10.20 10.05 10.06 7,626,606 -0.03(-0.26%)
Dec 14, 2006 9.829 10.11 9.826 10.08 5,979,428 +0.24(+2.42%)
Dec 13, 2006 9.745 9.944 9.736 9.847 5,473,850 +0.10(+1.04%)
Dec 12, 2006 9.822 9.823 9.679 9.745 3,483,138 -0.12(-1.19%)
Dec 11, 2006 9.773 9.881 9.721 9.863 5,540,288 -0.01(-0.15%)
Dec 08, 2006 9.899 9.941 9.828 9.878 3,240,072 -0.06(-0.58%)
Dec 07, 2006 9.739 9.950 9.739 9.936 6,988,963 +0.17(+1.71%)
Dec 06, 2006 9.924 9.950 9.708 9.769 3,782,920 -0.18(-1.81%)
Dec 05, 2006 9.768 9.985 9.750 9.949 4,727,637 +0.08(+0.76%)
Dec 04, 2006 9.732 9.874 9.659 9.874 3,561,729 +0.12(+1.19%)
Dec 01, 2006 9.631 9.758 9.467 9.758 8,429,535 +0.27(+2.86%)
Nov 30, 2006 9.257 9.502 9.194 9.486 3,999,249 +0.23(+2.48%)
Nov 29, 2006 9.177 9.279 9.157 9.257 1,724,959 +0.10(+1.06%)
Nov 28, 2006 9.253 9.253 9.104 9.159 2,928,947 -0.02(-0.27%)
Nov 27, 2006 9.312 9.330 9.133 9.184 2,539,231 -0.14(-1.50%)
Nov 24, 2006 9.269 9.360 9.249 9.323 819,133 +0.06(+0.65%)
Nov 22, 2006 9.212 9.291 8.833 9.263 1,258,272 +0.03(+0.35%)
Nov 21, 2006 9.220 9.268 9.151 9.231 2,288,063 +0.03(+0.28%)
Nov 20, 2006 9.118 9.255 9.094 9.205 2,852,786 -0.00(-0.05%)
Nov 17, 2006 9.114 9.269 9.107 9.210 2,628,355 -0.01(-0.16%)
Nov 16, 2006 9.207 9.302 9.152 9.225 3,885,007 +0.04(+0.47%)
Nov 15, 2006 9.060 9.225 9.052 9.181 2,808,224 +0.13(+1.42%)
Nov 14, 2006 9.015 9.098 8.961 9.053 2,066,062 +0.04(+0.48%)
Nov 13, 2006 9.011 9.042 8.962 9.010 3,082,889 -0.00(-0.01%)
Nov 10, 2006 8.911 9.016 8.896 9.011 2,169,770 +0.08(+0.86%)
Nov 09, 2006 8.838 8.940 8.774 8.935 4,158,052 +0.08(+0.89%)
Nov 08, 2006 8.854 8.953 8.791 8.856 4,366,279 -0.01(-0.13%)
Nov 07, 2006 8.849 9.049 8.763 8.867 12,523,580 -0.23(-2.50%)
Nov 06, 2006 9.044 9.153 8.949 9.094 3,589,277 -0.02(-0.19%)
Nov 03, 2006 9.235 9.306 9.084 9.111 3,142,845 -0.09(-1.01%)
Nov 02, 2006 9.194 9.278 9.073 9.204 3,178,495 +0.04(+0.44%)
Nov 01, 2006 9.189 9.352 9.153 9.163 2,213,522 -0.07(-0.75%)
Oct 31, 2006 9.248 9.257 9.100 9.232 1,502,149 +0.03(+0.32%)
Oct 30, 2006 9.201 9.249 9.139 9.202 1,419,506 -0.10(-1.10%)
Oct 27, 2006 9.479 9.485 9.257 9.305 1,648,799 -0.20(-2.05%)
Oct 26, 2006 9.278 9.505 9.278 9.500 1,953,441 +0.17(+1.85%)
Oct 25, 2006 9.272 9.338 9.173 9.327 1,579,120 +0.03(+0.36%)
Oct 24, 2006 9.220 9.297 9.170 9.294 1,690,930 +0.04(+0.41%)
Oct 23, 2006 9.195 9.300 9.168 9.255 2,236,209 +0.04(+0.47%)
Oct 20, 2006 9.244 9.244 9.102 9.212 1,938,047 +0.02(+0.21%)
Oct 19, 2006 9.060 9.220 9.049 9.193 1,643,937 +0.10(+1.14%)
Oct 18, 2006 9.063 9.107 9.016 9.089 2,379,618 +0.03(+0.30%)
Oct 17, 2006 9.064 9.146 9.041 9.062 2,539,231 -0.09(-0.98%)
Oct 16, 2006 9.195 9.196 9.094 9.152 3,066,685 -0.08(-0.82%)
Oct 13, 2006 9.281 9.281 9.164 9.227 1,623,682 -0.05(-0.59%)
Oct 12, 2006 9.281 9.291 9.216 9.281 1,173,199 +0.04(+0.48%)
Oct 11, 2006 9.112 9.296 9.095 9.237 1,748,456 +0.06(+0.62%)
Oct 10, 2006 9.094 9.257 9.090 9.180 2,005,296 -0.02(-0.27%)
Oct 09, 2006 9.048 9.235 9.032 9.205 1,058,958 +0.11(+1.22%)
Oct 06, 2006 9.089 9.096 8.949 9.094 2,051,478 -0.00(-0.04%)
Oct 05, 2006 9.084 9.106 9.005 9.098 1,846,492 +0.06(+0.70%)
Oct 04, 2006 8.885 9.049 8.885 9.035 2,032,843 +0.07(+0.78%)
Oct 03, 2006 8.925 9.107 8.925 8.964 2,270,238 -0.15(-1.65%)
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.