Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.401	8.513	8.366	8.478	1,809,750	+0.11(+1.34%)
Dec 29, 2011	8.287	8.412	8.256	8.366	1,702,721	+0.11(+1.39%)
Dec 28, 2011	8.534	8.534	8.241	8.251	2,889,590	-0.21(-2.47%)
Dec 27, 2011	8.536	8.546	8.368	8.460	731,658	-0.08(-0.95%)
Dec 23, 2011	8.386	8.628	8.371	8.541	2,049,618	+0.36(+4.35%)
Dec 21, 2011	8.172	8.228	8.101	8.185	3,114,913	+0.00(+0.03%)
Dec 20, 2011	8.251	8.284	8.155	8.183	3,573,125	+0.11(+1.42%)
Dec 19, 2011	8.302	8.312	8.027	8.068	3,307,914	-0.21(-2.49%)
Dec 16, 2011	8.340	8.437	8.213	8.274	4,560,871	-0.04(-0.52%)
Dec 15, 2011	8.414	8.557	8.300	8.317	4,906,361	-0.04(-0.49%)
Dec 14, 2011	8.539	8.567	8.297	8.358	4,321,754	-0.25(-2.87%)
Dec 13, 2011	8.956	9.002	8.506	8.605	4,959,577	-0.37(-4.14%)
Dec 12, 2011	8.964	9.033	8.821	8.977	2,092,367	-0.19(-2.08%)
Dec 09, 2011	8.959	9.246	8.959	9.167	1,977,554	+0.20(+2.18%)
Dec 08, 2011	9.066	9.180	8.946	8.972	3,077,696	-0.18(-2.00%)
Dec 07, 2011	9.101	9.213	8.982	9.155	2,662,995	-0.04(-0.42%)
Dec 06, 2011	9.361	9.361	9.122	9.193	2,390,621	-0.08(-0.82%)
Dec 05, 2011	9.221	9.526	9.211	9.269	3,733,763	+0.24(+2.68%)
Dec 02, 2011	9.040	9.124	8.989	9.027	2,478,594	+0.08(+0.85%)

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.