Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.11	12.29	11.95	12.22	3,337,915	-0.05(-0.43%)
Jul 28, 2011	12.06	12.56	12.03	12.27	3,879,679	+0.22(+1.83%)
Jul 27, 2011	12.58	12.58	11.94	12.05	4,592,011	-0.60(-4.73%)
Jul 26, 2011	12.87	12.93	12.59	12.65	2,187,356	-0.23(-1.79%)
Jul 25, 2011	12.99	13.03	12.80	12.88	1,950,765	-0.21(-1.61%)
Jul 22, 2011	13.13	13.16	13.09	13.09	1,700,275	-0.01(-0.04%)
Jul 21, 2011	13.04	13.18	12.88	13.10	1,963,710	+0.11(+0.83%)
Jul 20, 2011	13.07	13.07	12.87	12.99	1,563,782	-0.03(-0.19%)
Jul 19, 2011	12.90	13.05	12.89	13.02	2,118,112	+0.22(+1.72%)
Jul 18, 2011	12.94	12.95	12.70	12.80	2,289,270	-0.24(-1.85%)
Jul 15, 2011	13.07	13.12	12.93	13.04	2,096,045	+0.06(+0.44%)
Jul 14, 2011	13.15	13.20	12.83	12.98	2,487,613	-0.14(-1.05%)
Jul 13, 2011	12.88	13.27	12.83	13.12	4,016,285	+0.33(+2.61%)
Jul 12, 2011	12.57	12.91	12.54	12.78	3,499,544	+0.10(+0.81%)
Jul 11, 2011	12.91	12.92	12.63	12.68	4,979,429	-0.35(-2.69%)
Jul 08, 2011	13.08	13.23	12.97	13.03	4,921,529	-0.23(-1.70%)
Jul 07, 2011	13.36	13.39	13.24	13.26	4,992,122	+0.05(+0.38%)
Jul 06, 2011	13.27	13.30	13.07	13.21	4,094,986	-0.07(-0.55%)
Jul 05, 2011	13.50	13.51	13.27	13.28	5,235,421	-0.25(-1.83%)

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.