Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.56 10.61 10.49 10.61 1,775,302 +0.06(+0.57%)
Jun 29, 2004 10.54 10.57 10.52 10.55 880,023 -0.00(-0.01%)
Jun 28, 2004 10.56 10.62 10.52 10.55 1,659,678 +0.01(+0.12%)
Jun 25, 2004 10.60 10.63 10.46 10.54 1,655,663 -0.07(-0.63%)
Jun 24, 2004 10.49 10.62 10.49 10.60 1,304,778 +0.13(+1.27%)
Jun 23, 2004 10.49 10.54 10.43 10.47 1,046,231 -0.05(-0.45%)
Jun 22, 2004 10.44 10.53 10.32 10.52 983,602 +0.08(+0.75%)
Jun 21, 2004 10.48 10.55 10.43 10.44 551,620 -0.04(-0.36%)
Jun 18, 2004 10.43 10.57 10.42 10.48 1,283,902 +0.11(+1.07%)
Jun 17, 2004 10.21 10.41 10.18 10.37 844,693 +0.15(+1.43%)
Jun 16, 2004 10.29 10.30 10.20 10.22 801,334 -0.07(-0.65%)
Jun 15, 2004 10.20 10.29 10.19 10.29 935,425 +0.12(+1.23%)
Jun 14, 2004 10.24 10.27 10.12 10.16 1,805,813 -0.16(-1.57%)
Jun 10, 2004 10.30 10.37 10.26 10.32 1,487,046 +0.04(+0.44%)
Jun 09, 2004 10.44 10.44 10.26 10.28 1,489,455 -0.16(-1.56%)
Jun 08, 2004 10.45 10.47 10.38 10.44 1,179,520 +0.02(+0.17%)
Jun 07, 2004 10.38 10.43 10.38 10.43 847,905 +0.09(+0.86%)
Jun 04, 2004 10.27 10.39 10.27 10.34 1,684,569 +0.16(+1.59%)
Jun 03, 2004 10.09 10.18 10.03 10.18 1,923,846 +0.08(+0.78%)
Jun 02, 2004 10.05 10.13 9.961 10.10 2,767,736 +0.16(+1.65%)
Jun 01, 2004 9.957 9.957 9.745 9.932 1,635,590 -0.06(-0.56%)
May 28, 2004 9.907 9.995 9.901 9.988 1,243,755 +0.11(+1.07%)
May 27, 2004 9.801 9.931 9.783 9.882 1,097,620 +0.16(+1.68%)
May 26, 2004 9.674 9.744 9.628 9.719 1,047,034 +0.08(+0.79%)
May 25, 2004 9.509 9.656 9.495 9.643 1,291,128 +0.17(+1.75%)
May 24, 2004 9.496 9.590 9.465 9.478 394,243 +0.04(+0.46%)
May 21, 2004 9.478 9.561 9.384 9.434 790,093 -0.03(-0.34%)
May 20, 2004 9.460 9.525 9.382 9.466 1,144,190 -0.00(-0.05%)
May 19, 2004 9.508 9.648 9.463 9.471 1,558,508 +0.08(+0.82%)
May 18, 2004 9.341 9.408 9.336 9.394 1,011,705 +0.16(+1.73%)
May 17, 2004 9.447 9.473 9.227 9.235 1,146,599 -0.24(-2.51%)
May 14, 2004 9.341 9.520 9.255 9.473 3,186,871 +0.16(+1.70%)
May 13, 2004 9.403 9.405 9.303 9.315 873,599 -0.10(-1.10%)
May 12, 2004 9.508 9.511 9.297 9.418 1,391,496 -0.06(-0.62%)
May 11, 2004 9.496 9.526 9.470 9.476 1,125,722 +0.09(+0.97%)
May 10, 2004 9.509 9.510 9.255 9.386 3,443,812 -0.22(-2.26%)
May 07, 2004 9.789 9.789 9.532 9.602 1,809,828 -0.23(-2.37%)
May 06, 2004 9.900 9.900 9.709 9.835 1,961,584 -0.06(-0.65%)
May 05, 2004 9.901 9.955 9.870 9.900 867,978 +0.07(+0.67%)
May 04, 2004 9.811 9.914 9.805 9.834 1,939,101 +0.04(+0.46%)
May 03, 2004 9.870 9.938 9.757 9.789 1,710,263 -0.04(-0.38%)
Apr 30, 2004 9.851 9.901 9.794 9.826 1,394,708 -0.03(-0.34%)
Apr 29, 2004 9.926 9.965 9.811 9.860 1,406,752 +0.02(+0.22%)
Apr 28, 2004 10.11 10.11 9.830 9.839 3,029,495 -0.37(-3.60%)
Apr 27, 2004 10.31 10.32 10.18 10.21 2,225,751 -0.12(-1.19%)
Apr 26, 2004 10.40 10.41 10.29 10.33 1,287,917 -0.01(-0.13%)
Apr 23, 2004 10.42 10.44 10.30 10.34 1,259,814 -0.05(-0.47%)
Apr 22, 2004 10.24 10.43 10.24 10.39 1,875,669 +0.15(+1.46%)
Apr 21, 2004 10.18 10.27 10.12 10.24 1,444,490 +0.09(+0.87%)
Apr 20, 2004 10.24 10.26 10.14 10.15 3,542,574 -0.11(-1.06%)
Apr 19, 2004 10.31 10.31 10.21 10.26 1,112,072 -0.01(-0.11%)
Apr 16, 2004 10.28 10.37 10.24 10.27 1,267,843 -0.02(-0.23%)
Apr 15, 2004 10.28 10.30 10.23 10.30 1,254,996 +0.05(+0.46%)
Apr 14, 2004 10.26 10.28 10.18 10.25 1,717,490 -0.09(-0.90%)
Apr 13, 2004 10.37 10.37 10.29 10.34 2,729,998 -0.01(-0.12%)
Apr 12, 2004 10.38 10.41 10.27 10.36 1,945,525 -0.02(-0.19%)
Apr 08, 2004 10.37 10.46 10.33 10.38 2,023,410 -0.01(-0.13%)
Apr 07, 2004 10.43 10.43 10.37 10.39 3,143,513 -0.01(-0.11%)
Apr 06, 2004 10.43 10.44 10.38 10.40 1,506,316 -0.02(-0.24%)
Apr 05, 2004 10.32 10.46 10.26 10.43 1,689,387 +0.16(+1.55%)
Apr 02, 2004 10.09 10.27 10.09 10.27 1,544,858 +0.24(+2.38%)
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.