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 (%)
Dec 31, 2003 10.03 10.07 9.960 9.979 689,108 -0.06(-0.62%)
Dec 30, 2003 9.934 10.07 9.914 10.04 1,082,998 +0.06(+0.62%)
Dec 29, 2003 9.777 9.987 9.772 9.979 1,519,406 +0.20(+2.09%)
Dec 26, 2003 9.810 9.841 9.774 9.774 263,930 -0.01(-0.11%)
Dec 24, 2003 9.830 9.851 9.769 9.785 482,937 -0.08(-0.77%)
Dec 23, 2003 9.945 9.947 9.831 9.861 1,067,756 -0.06(-0.64%)
Dec 22, 2003 10.05 10.11 9.910 9.925 1,988,706 -0.10(-1.00%)
Dec 19, 2003 9.985 10.07 9.946 10.02 1,142,362 -0.00(-0.04%)
Dec 18, 2003 9.785 10.06 9.785 10.03 1,233,013 +0.21(+2.15%)
Dec 17, 2003 9.598 9.860 9.598 9.818 1,535,451 +0.26(+2.69%)
Dec 16, 2003 9.626 9.626 9.502 9.561 855,970 -0.06(-0.66%)
Dec 15, 2003 9.755 9.755 9.625 9.625 1,646,960 -0.04(-0.37%)
Dec 12, 2003 9.785 9.785 9.639 9.661 1,849,119 -0.03(-0.31%)
Dec 11, 2003 9.810 9.838 9.669 9.691 2,251,834 -0.16(-1.58%)
Dec 10, 2003 9.910 9.910 9.845 9.846 2,085,775 -0.09(-0.94%)
Dec 09, 2003 9.950 9.982 9.903 9.940 1,598,024 +0.09(+0.90%)
Dec 08, 2003 9.850 9.861 9.824 9.851 724,405 +0.10(+1.01%)
Dec 05, 2003 9.769 9.838 9.748 9.753 589,632 -0.00(-0.04%)
Dec 04, 2003 9.794 9.795 9.735 9.757 1,119,098 +0.00(+0.04%)
Dec 03, 2003 9.742 9.866 9.742 9.753 1,173,649 +0.03(+0.35%)
Dec 02, 2003 9.704 9.759 9.639 9.719 975,500 +0.02(+0.21%)
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.