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 (%)
Apr 30, 2012	11.40	11.41	11.14	11.21	3,694,993	-0.27(-2.34%)
Apr 27, 2012	11.58	11.67	11.39	11.48	3,609,289	-0.01(-0.04%)
Apr 26, 2012	11.60	11.64	11.43	11.49	3,864,649	-0.09(-0.82%)
Apr 25, 2012	11.54	11.58	11.41	11.58	2,706,937	+0.23(+2.01%)
Apr 24, 2012	11.51	11.56	11.33	11.35	2,754,661	-0.15(-1.31%)
Apr 23, 2012	11.52	11.57	11.39	11.50	3,368,190	-0.24(-2.03%)
Apr 20, 2012	11.79	11.84	11.66	11.74	2,910,100	+0.06(+0.48%)
Apr 19, 2012	11.78	11.93	11.62	11.69	5,215,374	-0.07(-0.57%)
Apr 18, 2012	11.76	11.90	11.70	11.75	4,687,275	-0.06(-0.54%)
Apr 17, 2012	11.69	11.86	11.60	11.82	3,743,988	+0.29(+2.51%)
Apr 16, 2012	11.23	11.61	11.19	11.53	5,941,476	-0.09(-0.75%)
Apr 13, 2012	11.71	11.77	11.60	11.61	3,432,132	-0.18(-1.52%)
Apr 12, 2012	11.61	11.85	11.52	11.79	4,433,049	+0.27(+2.35%)
Apr 11, 2012	11.50	11.63	11.38	11.52	3,114,386	+0.13(+1.17%)
Apr 10, 2012	11.59	11.62	11.23	11.39	4,646,227	-0.28(-2.43%)
Apr 09, 2012	11.74	11.76	11.64	11.67	2,241,209	-0.29(-2.46%)
Apr 05, 2012	11.89	12.08	11.82	11.97	3,311,494	+0.04(+0.36%)
Apr 04, 2012	11.97	12.08	11.84	11.92	3,927,798	-0.38(-3.12%)
Apr 03, 2012	12.47	12.57	12.27	12.31	3,273,429	-0.14(-1.09%)

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.