Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.193	9.303	9.178	9.218	2,702,683	+0.05(+0.54%)
Feb 25, 2005	9.259	9.293	9.155	9.168	2,222,152	-0.08(-0.89%)
Feb 24, 2005	9.224	9.267	9.025	9.251	3,148,718	-0.06(-0.66%)
Feb 23, 2005	9.418	9.418	9.242	9.312	2,475,654	-0.13(-1.39%)
Feb 22, 2005	9.449	9.529	9.430	9.443	3,401,417	-0.01(-0.13%)
Feb 18, 2005	9.433	9.516	9.433	9.455	2,214,130	+0.02(+0.24%)
Feb 17, 2005	9.455	9.496	9.424	9.433	2,176,426	-0.04(-0.39%)
Feb 16, 2005	9.474	9.495	9.394	9.470	1,174,451	-0.03(-0.33%)
Feb 15, 2005	9.349	9.525	9.318	9.501	1,885,219	+0.16(+1.76%)
Feb 14, 2005	9.411	9.411	9.328	9.337	1,816,228	-0.03(-0.37%)
Feb 11, 2005	9.474	9.474	9.365	9.371	1,493,735	-0.09(-0.91%)
Feb 10, 2005	9.374	9.485	9.374	9.457	1,229,805	+0.04(+0.41%)
Feb 09, 2005	9.411	9.460	9.352	9.419	1,314,840	-0.02(-0.25%)
Feb 08, 2005	9.474	9.492	9.394	9.443	2,405,861	-0.01(-0.08%)
Feb 07, 2005	9.472	9.474	9.371	9.450	3,569,082	-0.01(-0.12%)
Feb 04, 2005	9.505	9.507	9.426	9.461	1,246,651	-0.06(-0.65%)
Feb 03, 2005	9.550	9.561	9.475	9.524	2,615,241	-0.04(-0.39%)
Feb 02, 2005	9.536	9.571	9.474	9.561	1,877,999	+0.00(+0.05%)

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.