Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.685	9.770	9.679	9.764	1,272,305	+0.10(+1.07%)
May 27, 2004	9.582	9.708	9.563	9.661	1,122,815	+0.16(+1.68%)
May 26, 2004	9.457	9.526	9.412	9.501	1,071,069	+0.07(+0.79%)
May 25, 2004	9.295	9.439	9.282	9.427	1,320,766	+0.16(+1.75%)
May 24, 2004	9.283	9.375	9.253	9.265	403,293	+0.04(+0.46%)
May 21, 2004	9.265	9.347	9.174	9.222	808,229	-0.03(-0.34%)
May 20, 2004	9.248	9.311	9.171	9.254	1,170,455	-0.00(-0.05%)
May 19, 2004	9.294	9.432	9.250	9.259	1,594,282	+0.08(+0.82%)
May 18, 2004	9.131	9.197	9.126	9.183	1,034,928	+0.16(+1.73%)
May 17, 2004	9.235	9.260	9.020	9.028	1,172,919	-0.23(-2.51%)
May 14, 2004	9.131	9.306	9.047	9.260	3,260,025	+0.15(+1.70%)
May 13, 2004	9.192	9.194	9.095	9.105	893,652	-0.10(-1.10%)
May 12, 2004	9.294	9.298	9.088	9.207	1,423,437	-0.06(-0.62%)
May 11, 2004	9.283	9.312	9.258	9.264	1,151,563	+0.09(+0.97%)
May 10, 2004	9.295	9.297	9.047	9.175	3,522,864	-0.21(-2.26%)
May 07, 2004	9.569	9.569	9.319	9.387	1,851,372	-0.23(-2.37%)
May 06, 2004	9.678	9.678	9.491	9.614	2,006,611	-0.06(-0.65%)
May 05, 2004	9.679	9.731	9.648	9.678	887,903	+0.06(+0.67%)
May 04, 2004	9.591	9.691	9.585	9.613	1,983,613	+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.