Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.936	9.968	9.769	9.769	4,123,212	-0.15(-1.55%)
Apr 27, 2007	9.778	9.961	9.753	9.923	4,035,709	+0.08(+0.79%)
Apr 26, 2007	9.886	9.929	9.790	9.845	3,006,728	+0.02(+0.25%)
Apr 25, 2007	9.697	9.850	9.695	9.821	1,541,849	+0.11(+1.18%)
Apr 24, 2007	9.747	9.831	9.655	9.706	3,318,663	-0.08(-0.81%)
Apr 23, 2007	9.753	9.839	9.721	9.785	4,596,381	+0.02(+0.20%)
Apr 20, 2007	9.837	9.874	9.710	9.765	2,992,955	+0.07(+0.76%)
Apr 19, 2007	9.574	9.754	9.574	9.691	2,672,917	+0.07(+0.76%)
Apr 18, 2007	9.501	9.642	9.491	9.618	2,433,092	+0.13(+1.35%)
Apr 17, 2007	9.654	9.684	9.372	9.490	8,294,228	-0.22(-2.25%)
Apr 16, 2007	9.504	9.779	9.504	9.708	4,775,440	+0.23(+2.45%)
Apr 13, 2007	9.393	9.516	9.338	9.476	3,376,189	-0.04(-0.43%)
Apr 12, 2007	9.665	9.666	9.431	9.517	5,319,908	-0.17(-1.71%)
Apr 11, 2007	9.731	9.843	9.678	9.683	3,848,548	-0.00(-0.03%)
Apr 10, 2007	9.694	9.766	9.676	9.685	3,710,000	-0.02(-0.20%)
Apr 09, 2007	9.585	9.744	9.567	9.705	3,914,986	+0.11(+1.18%)
Apr 05, 2007	9.339	9.621	9.337	9.591	5,561,354	+0.27(+2.91%)
Apr 04, 2007	9.231	9.346	9.216	9.320	3,135,553	+0.09(+1.02%)
Apr 03, 2007	9.158	9.260	9.157	9.226	5,663,442	+0.07(+0.80%)

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.