Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	9.099	9.132	8.957	9.014	3,534,992	-0.10(-1.12%)
Sep 28, 2006	9.043	9.123	9.010	9.116	1,933,186	+0.10(+1.15%)
Sep 27, 2006	8.944	9.109	8.919	9.012	1,678,777	+0.06(+0.70%)
Sep 26, 2006	8.805	8.977	8.805	8.949	2,546,523	+0.14(+1.64%)
Sep 25, 2006	8.667	8.891	8.640	8.805	3,944,964	+0.14(+1.61%)
Sep 22, 2006	8.763	8.779	8.573	8.666	5,621,310	-0.14(-1.61%)
Sep 21, 2006	8.979	8.984	8.767	8.807	5,554,872	-0.23(-2.57%)
Sep 20, 2006	9.074	9.091	8.928	9.040	1,944,529	+0.08(+0.94%)
Sep 19, 2006	8.899	8.985	8.851	8.956	2,709,377	+0.07(+0.81%)
Sep 18, 2006	8.920	8.978	8.825	8.884	1,518,353	-0.05(-0.58%)
Sep 15, 2006	8.859	9.009	8.807	8.936	3,176,064	+0.04(+0.42%)
Sep 14, 2006	9.022	9.032	8.867	8.899	1,509,441	-0.08(-0.84%)
Sep 13, 2006	8.870	9.109	8.832	8.974	2,893,297	+0.04(+0.40%)
Sep 12, 2006	8.731	8.963	8.720	8.938	1,365,221	+0.21(+2.40%)
Sep 11, 2006	8.704	8.745	8.643	8.728	3,675,160	+0.03(+0.31%)
Sep 08, 2006	8.689	8.733	8.642	8.701	1,460,827	-0.03(-0.30%)
Sep 07, 2006	8.751	8.758	8.662	8.727	2,449,297	-0.07(-0.79%)
Sep 06, 2006	8.817	8.999	8.736	8.796	3,487,999	-0.02(-0.25%)
Sep 05, 2006	8.769	8.868	8.705	8.819	2,367,464	-0.05(-0.57%)

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.