Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.41	11.42	11.15	11.22	3,691,682	-0.27(-2.34%)
Apr 27, 2012	11.59	11.68	11.40	11.49	3,606,056	-0.01(-0.04%)
Apr 26, 2012	11.61	11.65	11.44	11.50	3,861,186	-0.09(-0.82%)
Apr 25, 2012	11.55	11.59	11.42	11.59	2,704,511	+0.23(+2.01%)
Apr 24, 2012	11.52	11.57	11.34	11.36	2,752,193	-0.15(-1.31%)
Apr 23, 2012	11.53	11.58	11.40	11.51	3,365,172	-0.24(-2.03%)
Apr 20, 2012	11.80	11.85	11.67	11.75	2,907,493	+0.06(+0.48%)
Apr 19, 2012	11.79	11.94	11.63	11.70	5,210,701	-0.07(-0.57%)
Apr 18, 2012	11.77	11.91	11.71	11.76	4,683,075	-0.06(-0.54%)
Apr 17, 2012	11.70	11.87	11.61	11.83	3,740,633	+0.29(+2.51%)
Apr 16, 2012	11.24	11.62	11.20	11.54	5,936,152	-0.09(-0.75%)
Apr 13, 2012	11.72	11.78	11.61	11.62	3,429,057	-0.18(-1.52%)
Apr 12, 2012	11.62	11.86	11.54	11.80	4,429,077	+0.27(+2.35%)
Apr 11, 2012	11.51	11.64	11.39	11.53	3,111,595	+0.13(+1.17%)
Apr 10, 2012	11.60	11.63	11.24	11.40	4,642,064	-0.28(-2.43%)
Apr 09, 2012	11.76	11.77	11.65	11.68	2,239,201	-0.29(-2.46%)
Apr 05, 2012	11.90	12.09	11.83	11.98	3,308,527	+0.04(+0.37%)
Apr 04, 2012	11.98	12.09	11.85	11.93	3,924,279	-0.38(-3.12%)
Apr 03, 2012	12.49	12.58	12.28	12.32	3,270,496	-0.14(-1.09%)

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.