Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.12	10.14	9.919	10.05	4,014,675	+0.06(+0.57%)
Sep 29, 2010	9.811	10.05	9.810	9.988	5,651,371	+0.19(+1.89%)
Sep 28, 2010	9.733	9.856	9.659	9.803	5,132,389	+0.06(+0.63%)
Sep 27, 2010	9.700	9.821	9.587	9.742	7,188,272	+0.06(+0.66%)
Sep 24, 2010	9.662	9.801	9.649	9.678	4,681,355	+0.13(+1.38%)
Sep 23, 2010	9.599	9.655	9.416	9.546	3,872,743	-0.10(-1.05%)
Sep 22, 2010	9.507	9.739	9.497	9.648	4,923,785	+0.13(+1.35%)
Sep 21, 2010	9.602	9.646	9.464	9.519	4,002,016	-0.10(-0.99%)
Sep 20, 2010	9.469	9.673	9.416	9.615	2,932,779	+0.11(+1.16%)
Sep 17, 2010	9.505	9.546	9.265	9.505	5,194,957	+0.00(+0.03%)
Sep 15, 2010	9.673	9.673	9.419	9.502	6,581,116	-0.13(-1.39%)
Sep 14, 2010	9.627	9.714	9.551	9.637	6,487,971	+0.01(+0.14%)
Sep 13, 2010	9.819	9.885	9.557	9.623	7,255,533	-0.04(-0.44%)
Sep 10, 2010	9.747	9.754	9.617	9.666	5,620,451	-0.04(-0.45%)
Sep 09, 2010	9.867	9.925	9.665	9.710	3,175,766	+0.00(+0.03%)
Sep 08, 2010	9.950	9.974	9.565	9.707	11,984,341	-0.37(-3.68%)
Sep 07, 2010	10.42	10.47	10.05	10.08	4,169,464	-0.38(-3.64%)
Sep 03, 2010	10.39	10.53	10.33	10.46	5,000,225	+0.27(+2.70%)
Sep 02, 2010	10.04	10.20	9.997	10.18	3,538,716	+0.20(+1.99%)

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.