Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.13	10.13	9.996	10.01	3,095,386	-0.13(-1.24%)
Jan 29, 2004	10.17	10.20	10.13	10.14	4,566,444	-0.05(-0.47%)
Jan 28, 2004	10.23	10.31	10.18	10.18	3,557,626	-0.06(-0.63%)
Jan 27, 2004	10.16	10.33	10.16	10.25	2,896,704	+0.08(+0.78%)
Jan 26, 2004	10.13	10.17	10.06	10.17	2,584,489	+0.06(+0.56%)
Jan 23, 2004	10.11	10.12	10.03	10.11	2,148,199	-0.02(-0.23%)
Jan 22, 2004	10.08	10.18	10.08	10.14	1,218,853	+0.03(+0.29%)
Jan 21, 2004	10.11	10.15	9.903	10.11	2,983,475	+0.01(+0.09%)
Jan 20, 2004	10.17	10.19	10.06	10.10	796,350	-0.01(-0.12%)
Jan 16, 2004	10.06	10.16	10.02	10.11	853,116	+0.05(+0.45%)
Jan 15, 2004	10.10	10.10	9.998	10.06	928,534	-0.06(-0.60%)
Jan 14, 2004	10.14	10.17	10.09	10.13	1,034,768	-0.05(-0.53%)
Jan 13, 2004	10.17	10.21	10.16	10.18	1,153,978	+0.06(+0.58%)
Jan 12, 2004	10.10	10.17	10.08	10.12	1,482,411	-0.02(-0.18%)
Jan 09, 2004	10.25	10.25	10.13	10.14	1,475,113	-0.02(-0.22%)
Jan 08, 2004	10.11	10.23	10.11	10.16	3,547,894	+0.38(+3.94%)
Jan 07, 2004	10.03	10.03	9.765	9.776	1,552,153	-0.25(-2.51%)
Jan 06, 2004	10.00	10.06	9.874	10.03	1,086,669	+0.05(+0.54%)
Jan 05, 2004	10.02	10.14	9.917	9.974	1,497,819	-0.03(-0.33%)

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.