Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing 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 (%)
Jan 31, 2005	9.291	9.364	9.244	9.348	1,805,981	+0.07(+0.74%)
Jan 28, 2005	9.362	9.362	9.226	9.279	1,597,755	-0.04(-0.41%)
Jan 27, 2005	9.430	9.464	9.281	9.317	2,349,639	-0.15(-1.62%)
Jan 26, 2005	9.502	9.513	9.441	9.470	1,231,535	+0.00(+0.01%)
Jan 25, 2005	9.499	9.504	9.393	9.469	1,383,046	-0.05(-0.51%)
Jan 24, 2005	9.670	9.670	9.494	9.517	2,067,683	-0.13(-1.36%)
Jan 21, 2005	9.646	9.663	9.610	9.648	1,571,828	+0.02(+0.22%)
Jan 20, 2005	9.602	9.631	9.564	9.627	3,571,452	+0.00(+0.00%)
Jan 19, 2005	9.610	9.642	9.575	9.627	1,396,820	+0.02(+0.18%)
Jan 18, 2005	9.622	9.627	9.549	9.610	1,819,755	-0.01(-0.13%)
Jan 14, 2005	9.479	9.650	9.471	9.622	1,680,397	+0.13(+1.40%)
Jan 13, 2005	9.331	9.542	9.331	9.489	1,702,273	+0.07(+0.77%)
Jan 12, 2005	9.467	9.474	9.321	9.416	1,275,287	-0.03(-0.27%)
Jan 11, 2005	9.534	9.563	9.369	9.442	2,300,216	-0.12(-1.29%)
Jan 10, 2005	9.654	9.685	9.504	9.565	1,399,251	-0.01(-0.13%)
Jan 07, 2005	9.734	9.750	9.541	9.578	1,084,075	-0.16(-1.60%)
Jan 06, 2005	9.854	9.862	9.711	9.733	775,381	-0.02(-0.24%)
Jan 05, 2005	9.889	9.896	9.742	9.757	724,337	-0.13(-1.32%)
Jan 04, 2005	10.11	10.14	9.844	9.887	742,162	-0.22(-2.22%)

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.