Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.051	7.120	6.893	6.909	1,478,357	-0.14(-2.01%)
Feb 27, 2003	6.962	7.065	6.942	7.051	1,554,586	+0.12(+1.73%)
Feb 26, 2003	6.875	6.950	6.843	6.931	5,370,904	+0.03(+0.39%)
Feb 25, 2003	6.860	6.914	6.756	6.904	2,221,995	+0.11(+1.63%)
Feb 24, 2003	6.830	6.856	6.776	6.793	3,686,566	-0.04(-0.52%)
Feb 21, 2003	6.833	6.850	6.766	6.829	2,040,343	+0.01(+0.13%)
Feb 20, 2003	6.905	6.905	6.812	6.820	887,987	-0.05(-0.79%)
Feb 19, 2003	6.915	6.922	6.819	6.875	3,668,726	-0.04(-0.57%)
Feb 18, 2003	6.733	6.942	6.733	6.914	1,587,835	+0.24(+3.66%)
Feb 14, 2003	6.634	6.682	6.616	6.670	1,336,441	+0.06(+0.86%)
Feb 13, 2003	6.714	6.714	6.561	6.613	1,234,261	-0.10(-1.51%)
Feb 12, 2003	6.756	6.764	6.672	6.714	1,052,609	-0.04(-0.60%)
Feb 11, 2003	6.733	6.854	6.707	6.755	992,599	+0.05(+0.81%)
Feb 10, 2003	6.740	6.765	6.685	6.701	1,855,447	-0.06(-0.82%)
Feb 07, 2003	6.899	6.899	6.727	6.756	2,112,518	-0.11(-1.63%)
Feb 06, 2003	7.010	7.010	6.862	6.869	1,301,570	-0.14(-2.01%)
Feb 05, 2003	7.065	7.066	6.986	7.009	1,096,400	-0.04(-0.63%)
Feb 04, 2003	7.092	7.111	6.998	7.053	1,642,979	-0.04(-0.52%)

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.