Indicators

Magna International (NY: MGA )

45.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.014	4.014	3.856	3.945	10,542,993	-0.01(-0.34%)
May 28, 2009	3.937	3.999	3.749	3.958	7,331,162	+0.07(+1.85%)
May 27, 2009	4.155	4.160	3.883	3.886	7,253,119	-0.23(-5.50%)
May 26, 2009	3.947	4.131	3.919	4.113	6,801,519	+0.18(+4.61%)
May 22, 2009	4.044	4.104	3.924	3.931	5,952,716	-0.05(-1.22%)
May 21, 2009	3.928	4.010	3.899	3.980	6,473,021	+0.07(+1.84%)
May 20, 2009	4.024	4.124	3.888	3.908	9,317,130	-0.16(-3.83%)
May 19, 2009	3.861	4.120	3.861	4.064	9,353,509	+0.17(+4.28%)
May 18, 2009	3.762	3.906	3.759	3.897	9,379,578	+0.14(+3.76%)
May 15, 2009	3.821	3.937	3.729	3.756	10,466,455	-0.11(-2.80%)
May 14, 2009	4.032	4.114	3.843	3.864	11,254,906	-0.12(-3.02%)
May 13, 2009	4.189	4.192	3.981	3.985	9,512,250	-0.31(-7.14%)
May 12, 2009	4.520	4.546	4.201	4.291	9,596,845	-0.17(-3.87%)
May 11, 2009	4.641	4.647	4.460	4.464	9,304,034	-0.26(-5.44%)
May 08, 2009	4.724	4.796	4.496	4.721	8,501,755	+0.11(+2.48%)
May 07, 2009	4.582	4.974	4.520	4.606	12,663,096	+0.08(+1.86%)
May 06, 2009	4.254	4.648	0.0012	4.523	10,914,619	+0.03(+0.73%)
May 05, 2009	4.564	4.637	4.389	4.490	6,851,791	-0.03(-0.62%)
May 04, 2009	4.242	4.533	4.214	4.518	7,786,339	+0.27(+6.30%)

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.