Indicators

Magna International (NY: MGA )

46.99 -0.50 (-1.05%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.306	9.517	9.306	9.516	3,441,817	+0.19(+2.04%)
Jul 28, 2005	9.300	9.404	9.294	9.326	2,211,902	+0.02(+0.21%)
Jul 27, 2005	9.337	9.367	9.288	9.306	2,217,573	-0.09(-0.91%)
Jul 26, 2005	9.426	9.426	9.260	9.391	1,797,879	-0.03(-0.28%)
Jul 25, 2005	9.485	9.537	9.417	9.417	1,720,098	-0.09(-0.91%)
Jul 22, 2005	9.504	9.528	9.468	9.504	1,223,433	+0.00(+0.00%)
Jul 21, 2005	9.549	9.574	9.469	9.504	1,463,258	-0.08(-0.80%)
Jul 20, 2005	9.465	9.605	9.375	9.580	2,985,663	+0.03(+0.35%)
Jul 19, 2005	9.349	9.568	9.320	9.547	1,677,966	+0.20(+2.11%)
Jul 18, 2005	9.237	9.378	9.237	9.349	1,871,609	+0.12(+1.27%)
Jul 15, 2005	9.243	9.253	9.177	9.232	645,745	-0.01(-0.12%)
Jul 14, 2005	9.232	9.378	9.232	9.243	2,926,516	+0.04(+0.43%)
Jul 13, 2005	9.164	9.214	9.160	9.204	2,335,866	+0.01(+0.12%)
Jul 12, 2005	9.188	9.226	9.153	9.193	1,359,550	-0.05(-0.49%)
Jul 11, 2005	9.180	9.288	9.173	9.238	1,492,426	+0.03(+0.36%)
Jul 08, 2005	9.047	9.228	9.047	9.205	1,566,156	+0.16(+1.75%)
Jul 07, 2005	8.862	9.072	8.849	9.047	2,142,223	+0.12(+1.40%)
Jul 06, 2005	8.862	8.993	8.846	8.922	2,445,245	+0.09(+0.99%)
Jul 05, 2005	8.550	8.862	8.542	8.835	2,024,741	+0.12(+1.36%)

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.