Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.292 9.299 9.137 9.187 2,652,609 -0.08(-0.83%)
Aug 30, 2004 9.369 9.379 9.261 9.263 1,364,824 -0.11(-1.16%)
Aug 27, 2004 9.329 9.393 9.310 9.372 957,728 +0.01(+0.11%)
Aug 26, 2004 9.415 9.438 9.316 9.362 1,902,482 -0.08(-0.89%)
Aug 25, 2004 9.341 9.462 9.324 9.446 1,963,303 +0.02(+0.17%)
Aug 24, 2004 9.358 9.461 9.330 9.430 958,539 +0.11(+1.22%)
Aug 23, 2004 9.495 9.495 9.299 9.316 1,329,953 -0.17(-1.79%)
Aug 20, 2004 9.538 9.538 9.446 9.486 2,214,697 -0.08(-0.85%)
Aug 19, 2004 9.569 9.637 9.475 9.568 1,514,038 -0.02(-0.18%)
Aug 18, 2004 9.588 9.641 9.525 9.585 1,167,764 -0.02(-0.22%)
Aug 17, 2004 9.557 9.634 9.517 9.606 1,188,037 +0.09(+0.99%)
Aug 16, 2004 9.435 9.546 9.435 9.512 981,246 +0.05(+0.50%)
Aug 13, 2004 9.421 9.470 9.403 9.465 586,314 +0.03(+0.33%)
Aug 12, 2004 9.489 9.538 9.410 9.435 2,317,687 -0.09(-0.89%)
Aug 11, 2004 9.468 9.552 9.335 9.520 2,079,269 +0.04(+0.42%)
Aug 10, 2004 9.378 9.496 9.378 9.480 1,775,974 +0.09(+1.01%)
Aug 09, 2004 9.398 9.425 9.366 9.385 1,241,560 +0.01(+0.13%)
Aug 06, 2004 9.483 9.617 9.285 9.373 3,924,985 -0.19(-2.02%)
Aug 05, 2004 9.923 9.923 9.567 9.567 1,115,052 -0.33(-3.29%)
Aug 04, 2004 9.896 9.964 9.882 9.892 866,902 -0.02(-0.22%)
Aug 03, 2004 9.967 9.992 9.901 9.914 786,618 -0.02(-0.22%)
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.