Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.073	4.073	3.913	4.003	10,390,537	-0.01(-0.34%)
May 28, 2009	3.995	4.058	3.804	4.016	7,225,150	+0.07(+1.85%)
May 27, 2009	4.216	4.221	3.940	3.943	7,148,236	-0.23(-5.50%)
May 26, 2009	4.005	4.191	3.977	4.173	6,703,166	+0.18(+4.61%)
May 22, 2009	4.104	4.164	3.982	3.989	5,866,637	-0.05(-1.22%)
May 21, 2009	3.985	4.069	3.956	4.038	6,379,418	+0.07(+1.84%)
May 20, 2009	4.083	4.184	3.945	3.966	9,182,400	-0.16(-3.83%)
May 19, 2009	3.917	4.180	3.917	4.124	9,218,253	+0.17(+4.28%)
May 18, 2009	3.817	3.963	3.814	3.954	9,243,945	+0.14(+3.76%)
May 15, 2009	3.877	3.995	3.784	3.811	10,315,105	-0.11(-2.80%)
May 14, 2009	4.091	4.174	3.899	3.921	11,092,155	-0.12(-3.02%)
May 13, 2009	4.251	4.253	4.040	4.043	9,374,698	-0.31(-7.14%)
May 12, 2009	4.586	4.612	4.263	4.354	9,458,070	-0.18(-3.87%)
May 11, 2009	4.709	4.715	4.526	4.530	9,169,494	-0.26(-5.44%)
May 08, 2009	4.794	4.867	4.562	4.790	8,378,815	+0.12(+2.48%)
May 07, 2009	4.649	5.047	4.586	4.674	12,479,982	+0.09(+1.86%)
May 06, 2009	4.316	4.716	0.0012	4.589	10,756,789	+0.03(+0.73%)
May 05, 2009	4.631	4.705	4.453	4.556	6,752,711	-0.03(-0.62%)
May 04, 2009	4.304	4.600	4.275	4.584	7,673,745	+0.27(+6.30%)

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.