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 (%)
Nov 30, 2009	6.073	6.073	5.944	5.966	3,125,058	-0.07(-1.18%)
Nov 27, 2009	5.834	6.042	5.824	6.037	1,736,668	-0.12(-1.98%)
Nov 25, 2009	6.131	6.211	6.115	6.159	2,143,317	+0.08(+1.26%)
Nov 24, 2009	6.237	6.252	6.044	6.083	3,716,758	-0.17(-2.64%)
Nov 23, 2009	6.296	6.299	6.206	6.248	3,954,739	+0.14(+2.28%)
Nov 20, 2009	6.042	6.153	6.031	6.109	2,361,551	-0.05(-0.78%)
Nov 19, 2009	6.270	6.280	6.120	6.157	3,604,085	-0.16(-2.56%)
Nov 18, 2009	6.379	6.404	6.237	6.319	4,856,115	-0.03(-0.47%)
Nov 17, 2009	6.312	6.373	6.285	6.348	5,605,325	-0.00(-0.04%)
Nov 16, 2009	6.289	6.406	6.256	6.351	5,223,328	+0.11(+1.72%)
Nov 13, 2009	6.129	6.248	6.124	6.243	7,035,901	+0.11(+1.85%)
Nov 12, 2009	6.220	6.259	6.122	6.130	5,832,277	-0.12(-1.93%)
Nov 11, 2009	6.283	6.337	6.226	6.251	5,538,365	+0.03(+0.44%)
Nov 10, 2009	6.183	6.270	6.130	6.224	8,601,776	-0.01(-0.12%)
Nov 09, 2009	6.235	6.346	6.224	6.231	14,308,858	+0.07(+1.06%)
Nov 06, 2009	5.635	6.278	5.635	6.166	38,237,216	+0.72(+13.12%)
Nov 05, 2009	5.363	5.492	5.333	5.450	13,032,387	+0.08(+1.42%)
Nov 04, 2009	5.293	5.432	5.205	5.374	14,996,258	+0.42(+8.49%)
Nov 03, 2009	4.875	5.002	4.809	4.953	5,969,237	+0.02(+0.45%)

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.