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 31, 2011	14.40	14.58	14.32	14.48	3,887,228	+0.14(+0.99%)
Jan 28, 2011	15.15	15.16	14.29	14.34	5,427,860	-0.92(-6.00%)
Jan 27, 2011	14.82	15.27	14.65	15.25	6,725,006	+0.74(+5.08%)
Jan 26, 2011	14.20	14.58	14.14	14.52	4,687,530	+0.37(+2.65%)
Jan 25, 2011	14.42	14.45	14.02	14.14	4,070,440	-0.32(-2.25%)
Jan 24, 2011	14.31	14.48	14.20	14.47	1,935,527	+0.19(+1.32%)
Jan 21, 2011	14.41	14.53	14.21	14.28	2,540,689	-0.06(-0.41%)
Jan 20, 2011	14.55	14.55	14.12	14.34	4,045,657	-0.25(-1.68%)
Jan 19, 2011	14.65	14.81	14.54	14.58	5,716,418	-0.04(-0.27%)
Jan 18, 2011	14.70	14.74	14.51	14.62	4,750,436	+0.02(+0.15%)
Jan 14, 2011	14.56	14.63	14.46	14.60	6,252,268	+0.02(+0.14%)
Jan 13, 2011	14.93	14.96	14.52	14.58	6,161,414	-0.28(-1.85%)
Jan 12, 2011	14.82	15.09	14.62	14.86	7,747,287	-0.05(-0.35%)
Jan 11, 2011	15.32	15.43	14.88	14.91	4,624,612	-0.26(-1.72%)
Jan 10, 2011	14.57	15.22	14.57	15.17	7,838,754	+0.36(+2.41%)
Jan 07, 2011	14.54	14.81	14.43	14.81	5,055,353	+0.38(+2.65%)
Jan 06, 2011	14.77	14.87	14.35	14.43	6,694,720	-0.21(-1.41%)
Jan 05, 2011	13.91	14.99	13.80	14.64	25,651,458	+0.75(+5.38%)
Jan 04, 2011	13.54	13.89	13.28	13.89	12,397,912	+0.59(+4.46%)

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.