Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	7.109	7.489	7.099	7.288	5,404,745	+0.03(+0.39%)
Jul 30, 2008	7.418	7.469	7.251	7.259	5,159,636	-0.17(-2.26%)
Jul 29, 2008	7.427	7.459	7.119	7.427	5,448,552	+0.37(+5.28%)
Jul 28, 2008	7.035	7.135	6.951	7.055	9,656,380	+0.02(+0.23%)
Jul 25, 2008	7.363	7.490	7.005	7.039	9,512,397	-0.35(-4.74%)
Jul 24, 2008	7.763	7.798	7.345	7.389	8,379,965	-0.49(-6.23%)
Jul 23, 2008	7.613	7.997	7.544	7.880	5,972,952	+0.25(+3.25%)
Jul 22, 2008	7.386	7.663	7.258	7.632	5,250,519	+0.25(+3.32%)
Jul 21, 2008	7.438	7.510	7.269	7.386	5,340,137	-0.08(-1.07%)
Jul 18, 2008	7.441	7.589	7.362	7.467	4,769,676	-0.02(-0.25%)
Jul 17, 2008	7.139	7.520	7.111	7.485	5,138,649	+0.34(+4.80%)
Jul 16, 2008	6.928	7.230	6.834	7.142	10,289,990	+0.03(+0.43%)
Jul 15, 2008	6.733	7.209	6.627	7.111	11,839,953	+0.26(+3.84%)
Jul 14, 2008	6.966	6.977	6.753	6.849	10,403,960	+0.00(+0.07%)
Jul 11, 2008	6.659	6.913	6.454	6.844	15,369,496	-0.11(-1.56%)
Jul 10, 2008	7.183	7.222	6.910	6.952	7,736,373	-0.21(-2.88%)
Jul 09, 2008	7.373	7.388	7.150	7.158	4,587,448	-0.13(-1.81%)
Jul 08, 2008	7.095	7.308	7.033	7.290	5,985,967	+0.24(+3.39%)
Jul 07, 2008	7.071	7.113	6.961	7.051	7,130,993	-0.02(-0.33%)
Jul 04, 2008	6.994	7.171	6.950	7.074	3,409,887	+0.00(+0.00%)
Jul 03, 2008	6.994	7.171	6.950	7.074	3,409,887	+0.06(+0.79%)
Jul 02, 2008	7.370	7.390	6.997	7.019	6,359,498	-0.27(-3.69%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express