Indicators

Magna International (NY: MGA )

47.05 -0.44 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.810	9.896	9.803	9.890	1,256,157	+0.10(+1.07%)
May 27, 2004	9.705	9.833	9.686	9.785	1,108,565	+0.16(+1.68%)
May 26, 2004	9.579	9.648	9.533	9.623	1,057,475	+0.08(+0.79%)
May 25, 2004	9.415	9.560	9.401	9.548	1,304,003	+0.16(+1.75%)
May 24, 2004	9.403	9.495	9.372	9.384	398,175	+0.04(+0.46%)
May 21, 2004	9.384	9.467	9.292	9.341	797,972	-0.03(-0.34%)
May 20, 2004	9.367	9.431	9.289	9.373	1,155,600	-0.00(-0.05%)
May 19, 2004	9.414	9.553	9.369	9.378	1,574,048	+0.08(+0.82%)
May 18, 2004	9.248	9.315	9.244	9.301	1,021,793	+0.16(+1.73%)
May 17, 2004	9.353	9.379	9.136	9.144	1,158,032	-0.24(-2.51%)
May 14, 2004	9.248	9.426	9.163	9.379	3,218,650	+0.16(+1.70%)
May 13, 2004	9.310	9.313	9.211	9.223	882,310	-0.10(-1.10%)
May 12, 2004	9.414	9.417	9.205	9.325	1,405,371	-0.06(-0.62%)
May 11, 2004	9.403	9.432	9.377	9.383	1,136,948	+0.09(+0.97%)
May 10, 2004	9.415	9.416	9.163	9.293	3,478,153	-0.21(-2.26%)
May 07, 2004	9.692	9.692	9.438	9.507	1,827,875	-0.23(-2.37%)
May 06, 2004	9.802	9.802	9.613	9.738	1,981,144	-0.06(-0.65%)
May 05, 2004	9.803	9.856	9.773	9.802	876,634	+0.07(+0.67%)
May 04, 2004	9.715	9.816	9.708	9.737	1,958,437	+0.04(+0.46%)

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.