Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.27	12.41	12.17	12.23	5,584,035	+0.04(+0.32%)
Feb 28, 2012	12.04	12.30	11.98	12.19	5,406,824	+0.14(+1.19%)
Feb 27, 2012	12.04	12.11	11.74	12.05	5,025,087	-0.12(-0.97%)
Feb 24, 2012	12.15	12.44	11.90	12.17	11,229,697	+0.53(+4.60%)
Feb 23, 2012	11.63	11.71	11.47	11.63	4,810,956	-0.04(-0.35%)
Feb 22, 2012	11.55	11.71	11.43	11.67	4,596,646	+0.11(+0.96%)
Feb 21, 2012	11.59	11.59	11.32	11.56	3,658,380	+0.07(+0.63%)
Feb 17, 2012	11.54	11.67	11.48	11.49	6,010,830	+0.01(+0.09%)
Feb 16, 2012	11.06	11.60	11.05	11.48	6,989,329	+0.43(+3.86%)
Feb 15, 2012	11.04	11.10	10.95	11.05	4,674,219	+0.08(+0.75%)
Feb 14, 2012	10.89	11.00	10.82	10.97	2,393,192	+0.01(+0.12%)
Feb 13, 2012	11.01	11.06	10.82	10.96	2,616,426	+0.04(+0.35%)
Feb 10, 2012	10.83	10.98	10.73	10.92	3,445,942	-0.06(-0.56%)
Feb 09, 2012	11.06	11.07	10.88	10.98	4,012,228	-0.04(-0.35%)
Feb 08, 2012	11.07	11.13	10.96	11.02	2,490,901	-0.02(-0.19%)
Feb 07, 2012	11.13	11.16	10.99	11.04	2,487,291	-0.08(-0.74%)
Feb 06, 2012	11.07	11.17	11.05	11.12	2,472,617	+0.02(+0.19%)
Feb 03, 2012	10.87	11.19	10.83	11.10	6,304,712	+0.40(+3.75%)
Feb 02, 2012	10.73	10.78	10.68	10.70	2,894,583	-0.02(-0.17%)

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.