Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.80 -1.58 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.167 6.374 6.136 6.347 5,950,883 +0.18(+2.93%)
Jul 30, 2009 6.059 6.211 6.034 6.166 5,418,075 +0.18(+3.08%)
Jul 29, 2009 5.934 5.994 5.883 5.982 6,866,524 -0.03(-0.54%)
Jul 28, 2009 6.187 6.187 5.903 6.014 5,636,941 -0.21(-3.40%)
Jul 27, 2009 6.146 6.233 6.127 6.226 4,217,197 +0.10(+1.69%)
Jul 24, 2009 6.122 6.141 5.989 6.122 11,626 +0.05(+0.80%)
Jul 23, 2009 5.822 6.142 5.822 6.074 6,354,786 +0.11(+1.92%)
Jul 22, 2009 5.905 6.034 5.805 5.959 6,870,378 +0.05(+0.89%)
Jul 21, 2009 5.847 5.923 5.761 5.907 7,531,512 +0.14(+2.40%)
Jul 20, 2009 5.911 5.953 5.736 5.769 45,976,388 +0.03(+0.48%)
Jul 17, 2009 5.670 5.745 5.533 5.741 23,050,822 +0.12(+2.06%)
Jul 16, 2009 5.482 5.668 5.452 5.626 29,047,184 +0.15(+2.68%)
Jul 15, 2009 5.502 5.571 5.449 5.479 64,277,012 +0.09(+1.64%)
Jul 14, 2009 5.373 5.474 5.310 5.390 21,522,024 -0.03(-0.51%)
Jul 13, 2009 5.286 5.424 5.271 5.418 6,921,863 +0.22(+4.32%)
Jul 10, 2009 5.106 5.238 5.100 5.193 4,156,952 +0.06(+1.09%)
Jul 09, 2009 5.111 5.269 5.060 5.137 7,201,286 +0.03(+0.61%)
Jul 08, 2009 5.132 5.180 4.992 5.106 7,216,807 -0.02(-0.36%)
Jul 07, 2009 5.195 5.225 5.104 5.125 3,224,521 -0.09(-1.74%)
Jul 06, 2009 5.375 5.381 5.147 5.216 4,071,527 -0.06(-1.18%)
Jul 02, 2009 5.370 5.616 5.267 5.278 5,420,059 -0.23(-4.12%)
Jul 01, 2009 5.372 5.751 5.365 5.505 8,685,193 +0.24(+4.64%)
Jun 30, 2009 4.970 5.293 4.948 5.261 8,008,515 +0.26(+5.10%)
Jun 29, 2009 5.005 5.055 4.936 5.005 6,283,991 -0.00(-0.10%)
Jun 26, 2009 5.107 5.172 5.000 5.010 7,773,630 -0.10(-2.05%)
Jun 25, 2009 4.895 5.135 4.892 5.115 9,271,701 +0.22(+4.45%)
Jun 24, 2009 4.698 4.929 4.698 4.897 8,749,533 +0.20(+4.32%)
Jun 23, 2009 4.795 4.852 4.588 4.694 7,053,601 -0.04(-0.82%)
Jun 22, 2009 4.980 5.020 4.725 4.733 7,451,691 -0.34(-6.79%)
Jun 19, 2009 4.755 5.101 4.736 5.078 13,434,861 +0.35(+7.35%)
Jun 18, 2009 4.613 4.744 4.568 4.730 9,496,155 +0.06(+1.23%)
Jun 17, 2009 4.754 4.777 4.527 4.673 13,408,621 -0.13(-2.72%)
Jun 16, 2009 4.711 4.937 4.624 4.804 12,588,770 +0.30(+6.55%)
Jun 15, 2009 4.690 4.744 4.457 4.508 10,459,010 -0.37(-7.61%)
Jun 12, 2009 4.872 4.943 4.776 4.880 10,264,321 -0.06(-1.16%)
Jun 11, 2009 4.922 4.958 4.856 4.937 16,336,913 +0.02(+0.35%)
Jun 10, 2009 4.716 4.968 4.716 4.919 14,415,661 +0.22(+4.64%)
Jun 09, 2009 4.555 4.781 4.491 4.701 11,798,524 +0.17(+3.71%)
Jun 08, 2009 4.437 4.588 4.405 4.533 8,596,998 +0.04(+0.94%)
Jun 05, 2009 4.399 4.616 4.315 4.491 10,953,075 +0.14(+3.12%)
Jun 04, 2009 4.066 4.375 4.020 4.355 10,162,452 +0.37(+9.21%)
Jun 03, 2009 4.024 4.033 3.918 3.988 16,408,094 -0.03(-0.71%)
Jun 02, 2009 4.116 4.156 3.979 4.016 12,167,355 -0.07(-1.80%)
Jun 01, 2009 4.256 4.297 4.064 4.090 13,677,758 +0.05(+1.26%)
May 29, 2009 4.110 4.110 3.948 4.039 10,297,177 -0.01(-0.34%)
May 28, 2009 4.031 4.095 3.838 4.053 7,160,232 +0.07(+1.85%)
May 27, 2009 4.254 4.259 3.975 3.979 7,084,009 -0.23(-5.50%)
May 26, 2009 4.041 4.229 4.013 4.211 6,642,937 +0.19(+4.61%)
May 22, 2009 4.141 4.202 4.018 4.025 5,813,925 -0.05(-1.22%)
May 21, 2009 4.021 4.106 3.992 4.075 6,322,098 +0.07(+1.84%)
May 20, 2009 4.120 4.222 3.980 4.002 9,099,896 -0.16(-3.83%)
May 19, 2009 3.953 4.218 3.953 4.161 9,135,426 +0.17(+4.28%)
May 18, 2009 3.852 3.999 3.848 3.990 9,160,887 +0.14(+3.76%)
May 15, 2009 3.912 4.031 3.818 3.846 10,222,423 -0.11(-2.80%)
May 14, 2009 4.129 4.212 3.934 3.957 10,992,492 -0.12(-3.02%)
May 13, 2009 4.289 4.292 4.076 4.080 9,290,466 -0.31(-7.14%)
May 12, 2009 4.628 4.654 4.302 4.394 9,373,089 -0.18(-3.87%)
May 11, 2009 4.751 4.758 4.567 4.571 9,087,105 -0.26(-5.44%)
May 08, 2009 4.837 4.911 4.603 4.833 8,303,531 +0.12(+2.48%)
May 07, 2009 4.691 5.093 4.628 4.716 12,367,849 +0.09(+1.86%)
May 06, 2009 4.355 4.759 0.0012 4.630 10,660,138 +0.03(+0.73%)
May 05, 2009 4.673 4.748 4.493 4.597 6,692,037 -0.03(-0.62%)
May 04, 2009 4.343 4.642 4.314 4.625 7,604,796 +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.