Indicators

Magna International (NY: MGA )

47.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.318	3.389	3.224	3.334	4,711,597	+0.01(+0.45%)
Mar 30, 2009	3.373	3.373	3.138	3.320	12,228,056	-0.33(-8.93%)
Mar 26, 2009	3.579	3.665	3.549	3.645	5,344,902	+0.13(+3.72%)
Mar 25, 2009	3.440	3.661	3.414	3.514	8,536,901	+0.08(+2.36%)
Mar 24, 2009	3.459	3.520	3.406	3.433	5,646,169	-0.08(-2.24%)
Mar 23, 2009	3.366	3.518	3.362	3.511	6,593,528	+0.38(+12.14%)
Mar 20, 2009	3.242	3.255	3.089	3.131	15,658,499	-0.11(-3.42%)
Mar 19, 2009	3.177	3.267	3.101	3.242	12,490,094	+0.13(+4.12%)
Mar 18, 2009	2.936	3.131	2.881	3.114	11,131,653	+0.22(+7.44%)
Mar 17, 2009	2.884	2.919	2.817	2.898	6,454,310	+0.01(+0.43%)
Mar 16, 2009	2.816	2.959	2.816	2.886	7,352,405	+0.09(+3.12%)
Mar 13, 2009	2.731	2.842	2.716	2.798	0	+0.05(+1.72%)
Mar 12, 2009	2.655	2.754	2.562	2.751	8,462,856	+0.13(+4.90%)
Mar 11, 2009	2.555	2.665	2.544	2.623	10,937,604	+0.09(+3.70%)
Mar 10, 2009	2.545	2.625	2.502	2.529	11,223,074	+0.04(+1.50%)
Mar 09, 2009	2.472	2.585	2.447	2.492	10,664,896	-0.03(-1.24%)
Mar 06, 2009	2.644	2.727	2.464	2.523	0	-0.21(-7.66%)
Mar 05, 2009	2.952	3.047	2.730	2.732	12,989,461	-0.33(-10.79%)
Mar 04, 2009	2.948	3.098	2.948	3.063	6,662,142	+0.07(+2.38%)

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.