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 (%)
Feb 28, 2005	9.094	9.203	9.079	9.119	2,732,081	+0.05(+0.54%)
Feb 25, 2005	9.160	9.193	9.056	9.070	2,246,324	-0.08(-0.89%)
Feb 24, 2005	9.125	9.167	8.928	9.151	3,182,968	-0.06(-0.66%)
Feb 23, 2005	9.316	9.316	9.142	9.211	2,502,583	-0.13(-1.39%)
Feb 22, 2005	9.347	9.426	9.329	9.341	3,438,417	-0.01(-0.13%)
Feb 18, 2005	9.331	9.414	9.331	9.353	2,238,214	+0.02(+0.24%)
Feb 17, 2005	9.353	9.394	9.322	9.331	2,200,100	-0.04(-0.39%)
Feb 16, 2005	9.372	9.393	9.293	9.368	1,187,227	-0.03(-0.33%)
Feb 15, 2005	9.248	9.422	9.218	9.399	1,905,726	+0.16(+1.76%)
Feb 14, 2005	9.310	9.310	9.227	9.236	1,835,984	-0.03(-0.37%)
Feb 11, 2005	9.372	9.372	9.264	9.271	1,509,984	-0.09(-0.91%)
Feb 10, 2005	9.273	9.383	9.273	9.356	1,243,182	+0.04(+0.41%)
Feb 09, 2005	9.310	9.358	9.251	9.318	1,329,142	-0.02(-0.25%)
Feb 08, 2005	9.372	9.390	9.293	9.341	2,432,031	-0.01(-0.08%)
Feb 07, 2005	9.371	9.372	9.271	9.348	3,607,905	-0.01(-0.12%)
Feb 04, 2005	9.403	9.405	9.325	9.359	1,260,212	-0.06(-0.65%)
Feb 03, 2005	9.447	9.458	9.373	9.421	2,643,688	-0.04(-0.39%)
Feb 02, 2005	9.433	9.468	9.372	9.458	1,898,427	+0.00(+0.05%)

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.