Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.05	10.10	10.01	10.02	1,480,622	-0.05(-0.49%)
Dec 28, 2007	10.06	10.16	9.996	10.07	1,707,855	+0.08(+0.79%)
Dec 27, 2007	10.09	10.09	9.938	9.988	1,812,237	-0.13(-1.27%)
Dec 26, 2007	9.995	10.13	9.912	10.12	1,711,869	+0.10(+1.01%)
Dec 24, 2007	9.896	10.03	9.896	10.02	1,715,081	+0.08(+0.82%)
Dec 21, 2007	9.980	10.01	9.881	9.935	5,965,047	-0.02(-0.20%)
Dec 20, 2007	9.826	9.973	9.826	9.955	2,832,775	+0.10(+1.05%)
Dec 19, 2007	9.865	9.895	9.723	9.851	2,765,336	+0.07(+0.69%)
Dec 18, 2007	9.729	9.823	9.662	9.784	3,843,685	+0.04(+0.40%)
Dec 17, 2007	9.722	9.849	9.722	9.745	3,313,929	-0.04(-0.41%)
Dec 14, 2007	9.911	9.911	9.728	9.785	2,769,342	-0.09(-0.96%)
Dec 13, 2007	9.919	9.963	9.844	9.880	2,664,157	-0.08(-0.80%)
Dec 12, 2007	10.12	10.17	9.911	9.960	3,942,439	+0.04(+0.44%)
Dec 11, 2007	10.06	10.20	9.916	9.916	5,022,394	-0.14(-1.35%)
Dec 10, 2007	10.24	10.24	9.948	10.05	5,293,788	-0.09(-0.85%)
Dec 07, 2007	10.38	10.39	10.00	10.14	7,501,875	-0.10(-0.97%)
Dec 06, 2007	10.33	10.42	10.15	10.24	4,068,500	-0.06(-0.57%)
Dec 05, 2007	10.19	10.40	10.14	10.30	3,078,474	+0.25(+2.47%)
Dec 04, 2007	10.19	10.24	9.982	10.05	5,753,070	-0.27(-2.65%)

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.