Indicators

Magna International (NY: MGA )

47.49 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	9.298	9.509	9.298	9.507	3,444,904	+0.19(+2.04%)
Jul 28, 2005	9.292	9.395	9.285	9.318	2,213,886	+0.02(+0.21%)
Jul 27, 2005	9.329	9.358	9.279	9.298	2,219,563	-0.09(-0.91%)
Jul 26, 2005	9.417	9.417	9.252	9.383	1,799,492	-0.03(-0.28%)
Jul 25, 2005	9.477	9.528	9.409	9.409	1,721,641	-0.09(-0.91%)
Jul 22, 2005	9.495	9.520	9.459	9.495	1,224,530	+0.00(+0.00%)
Jul 21, 2005	9.541	9.565	9.461	9.495	1,464,571	-0.08(-0.80%)
Jul 20, 2005	9.457	9.596	9.367	9.572	2,988,341	+0.03(+0.35%)
Jul 19, 2005	9.341	9.559	9.311	9.538	1,679,472	+0.20(+2.11%)
Jul 18, 2005	9.229	9.369	9.229	9.341	1,873,288	+0.12(+1.27%)
Jul 15, 2005	9.235	9.245	9.168	9.224	646,325	-0.01(-0.12%)
Jul 14, 2005	9.224	9.369	9.224	9.235	2,929,142	+0.04(+0.43%)
Jul 13, 2005	9.156	9.205	9.152	9.195	2,337,961	+0.01(+0.12%)
Jul 12, 2005	9.179	9.218	9.145	9.184	1,360,769	-0.05(-0.49%)
Jul 11, 2005	9.172	9.279	9.165	9.230	1,493,765	+0.03(+0.36%)
Jul 08, 2005	9.039	9.220	9.039	9.197	1,567,561	+0.16(+1.75%)
Jul 07, 2005	8.854	9.063	8.842	9.039	2,144,145	+0.12(+1.40%)
Jul 06, 2005	8.854	8.985	8.838	8.914	2,447,439	+0.09(+0.99%)
Jul 05, 2005	8.542	8.854	8.534	8.827	2,026,557	+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.