Indicators

Magna International (NY: MGA )

47.29 -0.20 (-0.42%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.99	11.99	11.88	11.89	6,294,604	-0.05(-0.42%)
Sep 27, 2007	12.05	12.05	11.81	11.94	7,852,658	+0.12(+1.01%)
Sep 26, 2007	11.85	11.96	11.74	11.82	4,633,651	+0.08(+0.72%)
Sep 25, 2007	11.85	11.87	11.71	11.73	6,003,735	-0.17(-1.44%)
Sep 24, 2007	11.79	12.14	11.76	11.91	5,349,886	+0.07(+0.57%)
Sep 21, 2007	11.48	11.95	11.46	11.84	7,167,211	+0.45(+3.91%)
Sep 20, 2007	11.47	11.53	11.32	11.39	3,361,605	-0.04(-0.31%)
Sep 19, 2007	11.34	11.48	11.28	11.43	3,246,554	+0.01(+0.11%)
Sep 18, 2007	11.25	11.45	11.19	11.42	5,519,223	+0.25(+2.26%)
Sep 17, 2007	11.13	11.21	11.08	11.16	3,253,035	+0.03(+0.28%)
Sep 14, 2007	11.01	11.21	11.01	11.13	3,355,933	+0.15(+1.35%)
Sep 13, 2007	10.87	11.08	10.77	10.98	6,135,800	+0.29(+2.74%)
Sep 12, 2007	10.83	10.97	10.67	10.69	5,310,186	-0.17(-1.57%)
Sep 11, 2007	10.71	10.87	10.64	10.86	4,394,636	+0.25(+2.34%)
Sep 10, 2007	10.74	10.82	10.53	10.61	3,717,292	-0.17(-1.61%)
Sep 07, 2007	10.80	10.97	10.77	10.79	2,907,881	-0.22(-2.01%)
Sep 06, 2007	10.96	11.10	10.91	11.01	2,854,407	+0.01(+0.09%)
Sep 05, 2007	11.00	11.13	10.91	11.00	1,717,667	-0.10(-0.89%)

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.