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, 2007	9.353	9.381	9.118	9.163	11,039,632	-0.19(-2.01%)
Feb 27, 2007	9.620	9.620	9.241	9.351	12,780,408	-0.57(-5.71%)
Feb 26, 2007	10.00	10.05	9.882	9.917	3,549,801	-0.05(-0.50%)
Feb 23, 2007	10.21	10.21	9.932	9.967	4,549,462	-0.10(-0.99%)
Feb 22, 2007	9.951	10.10	9.912	10.07	5,839,788	+0.14(+1.46%)
Feb 21, 2007	10.04	10.11	9.895	9.922	6,261,332	-0.12(-1.24%)
Feb 20, 2007	9.983	10.09	9.983	10.05	7,193,546	-0.06(-0.64%)
Feb 16, 2007	10.07	10.16	10.06	10.11	3,263,954	+0.03(+0.30%)
Feb 15, 2007	10.02	10.09	9.993	10.08	6,014,026	+0.06(+0.58%)
Feb 14, 2007	9.968	10.11	9.968	10.02	5,993,326	+0.05(+0.47%)
Feb 13, 2007	9.926	9.988	9.901	9.976	4,510,945	+0.16(+1.65%)
Feb 12, 2007	9.905	9.924	9.774	9.814	1,838,734	-0.02(-0.19%)
Feb 09, 2007	9.889	9.891	9.769	9.833	3,560,239	+0.00(+0.01%)
Feb 08, 2007	9.851	9.860	9.750	9.831	3,878,203	-0.04(-0.43%)
Feb 07, 2007	9.946	9.946	9.855	9.874	2,654,522	-0.05(-0.50%)
Feb 06, 2007	9.900	9.988	9.895	9.924	4,265,221	+0.03(+0.29%)
Feb 05, 2007	9.874	9.951	9.851	9.895	3,357,095	+0.08(+0.81%)
Feb 02, 2007	9.694	9.845	9.688	9.815	3,372,351	+0.03(+0.36%)

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.