Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.893 10.06 9.853 10.00 1,124,714 +0.13(+1.31%)
Oct 30, 2003 9.823 9.885 9.794 9.871 808,638 +0.10(+1.05%)
Oct 29, 2003 9.735 9.785 9.692 9.769 912,927 +0.01(+0.09%)
Oct 28, 2003 9.762 9.762 9.661 9.760 1,358,962 -0.01(-0.09%)
Oct 27, 2003 9.768 9.794 9.737 9.769 1,411,909 +0.01(+0.09%)
Oct 24, 2003 9.673 9.768 9.673 9.760 643,381 +0.02(+0.26%)
Oct 23, 2003 9.763 9.807 9.682 9.735 1,001,172 -0.03(-0.27%)
Oct 22, 2003 9.964 9.965 9.704 9.762 1,963,837 -0.20(-2.03%)
Oct 21, 2003 10.09 10.10 9.909 9.964 2,150,755 -0.13(-1.25%)
Oct 20, 2003 10.03 10.09 9.959 10.09 1,705,522 +0.03(+0.30%)
Oct 17, 2003 10.23 10.23 9.915 10.06 1,723,171 -0.09(-0.90%)
Oct 16, 2003 10.06 10.27 10.07 10.15 1,944,584 +0.09(+0.85%)
Oct 15, 2003 9.838 10.19 9.825 10.06 2,760,443 +0.23(+2.31%)
Oct 14, 2003 9.729 9.843 9.729 9.838 1,236,222 +0.16(+1.61%)
Oct 13, 2003 9.686 9.719 9.641 9.682 671,459 -0.00(-0.04%)
Oct 10, 2003 9.509 9.686 9.495 9.686 1,622,091 +0.25(+2.70%)
Oct 09, 2003 9.325 9.509 9.325 9.431 982,720 +0.16(+1.68%)
Oct 08, 2003 9.360 9.360 9.203 9.275 2,270,285 -0.09(-0.93%)
Oct 07, 2003 9.405 9.482 9.333 9.363 2,425,114 -0.04(-0.45%)
Oct 06, 2003 9.411 9.436 9.299 9.405 936,192 +0.04(+0.40%)
Oct 03, 2003 9.435 9.474 9.350 9.368 1,151,989 +0.02(+0.20%)
Oct 02, 2003 9.349 9.424 9.318 9.349 3,325,206 +0.18(+2.01%)
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.