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 (%)
May 28, 2010	8.322	8.536	8.292	8.322	4,219,935	-0.12(-1.42%)
May 27, 2010	8.396	8.487	8.332	8.442	10,234,886	+0.21(+2.55%)
May 26, 2010	8.414	8.562	8.193	8.232	7,865,395	-0.10(-1.26%)
May 25, 2010	8.282	8.373	8.002	8.337	12,040,055	-0.17(-2.00%)
May 24, 2010	8.401	8.641	8.353	8.507	5,657,380	+0.06(+0.72%)
May 21, 2010	8.215	8.479	8.140	8.447	10,347,543	+0.09(+1.11%)
May 20, 2010	8.287	8.447	8.232	8.354	6,661,924	-0.27(-3.17%)
May 19, 2010	8.680	8.830	8.361	8.628	6,859,122	-0.12(-1.35%)
May 18, 2010	9.104	9.136	8.678	8.747	206,791	-0.18(-2.07%)
May 17, 2010	9.166	9.264	8.830	8.932	7,288,600	-0.17(-1.91%)
May 14, 2010	9.105	9.318	8.993	9.105	7,625,938	-0.26(-2.75%)
May 13, 2010	9.332	9.517	9.330	9.363	12,215,041	+0.02(+0.25%)
May 12, 2010	8.943	9.379	8.880	9.340	13,159,259	+0.47(+5.31%)
May 11, 2010	8.988	9.014	8.858	8.869	19,582,100	-0.00(-0.03%)
May 10, 2010	8.929	8.980	8.862	8.871	20,182,478	+0.35(+4.06%)
May 07, 2010	8.697	8.938	8.452	8.525	21,709,248	-0.10(-1.16%)
May 06, 2010	8.499	9.428	8.091	8.624	67,059,576	+0.95(+12.41%)
May 05, 2010	7.737	7.883	7.632	7.672	5,420,469	-0.25(-3.12%)
May 04, 2010	8.171	8.204	7.897	7.919	5,273,696	-0.37(-4.48%)

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.