Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.628 5.681 5.552 5.642 3,292,177 -0.09(-1.53%)
Aug 28, 2009 5.872 5.879 5.681 5.729 2,342,396 -0.06(-1.02%)
Aug 27, 2009 5.717 5.817 5.585 5.789 2,044,502 +0.05(+0.82%)
Aug 26, 2009 5.559 5.765 5.553 5.742 5,602,181 +0.12(+2.06%)
Aug 25, 2009 5.621 5.724 5.561 5.626 4,019,245 +0.08(+1.40%)
Aug 24, 2009 5.850 5.868 5.523 5.548 5,342,035 -0.24(-4.18%)
Aug 21, 2009 5.822 6.113 5.695 5.790 5,355,145 +0.09(+1.56%)
Aug 20, 2009 5.697 5.747 5.677 5.701 3,072,624 +0.00(+0.02%)
Aug 19, 2009 5.522 5.713 5.522 5.700 7,407,272 +0.01(+0.24%)
Aug 18, 2009 5.631 5.721 5.603 5.686 5,974,583 -0.02(-0.37%)
Aug 17, 2009 5.697 5.793 5.622 5.707 4,259,897 -0.21(-3.53%)
Aug 14, 2009 5.970 6.003 5.840 5.916 3,424,073 -0.04(-0.70%)
Aug 13, 2009 5.984 6.070 5.905 5.958 3,497,414 +0.09(+1.56%)
Aug 12, 2009 5.781 5.928 5.781 5.866 3,994,428 -0.01(-0.19%)
Aug 11, 2009 5.917 5.958 5.792 5.877 4,592,695 -0.16(-2.70%)
Aug 10, 2009 6.042 6.051 5.889 6.040 6,920,750 +0.00(+0.08%)
Aug 07, 2009 5.670 6.125 5.555 6.035 15,872,992 +0.07(+1.22%)
Aug 06, 2009 6.079 6.142 5.927 5.963 5,717,921 -0.11(-1.89%)
Aug 05, 2009 6.109 6.203 5.971 6.077 7,412,692 -0.01(-0.14%)
Aug 04, 2009 6.270 6.327 6.044 6.086 8,516,488 -0.20(-3.13%)
Aug 03, 2009 6.366 6.413 6.197 6.282 5,456,422 -0.01(-0.12%)
Jul 31, 2009 6.112 6.317 6.081 6.290 6,004,836 +0.18(+2.93%)
Jul 30, 2009 6.005 6.155 5.980 6.111 5,467,198 +0.18(+3.08%)
Jul 29, 2009 5.881 5.940 5.831 5.928 6,928,780 -0.03(-0.54%)
Jul 28, 2009 6.132 6.132 5.850 5.960 5,688,048 -0.21(-3.40%)
Jul 27, 2009 6.091 6.177 6.072 6.170 4,255,432 +0.10(+1.69%)
Jul 24, 2009 6.067 6.086 5.935 6.067 11,731 +0.05(+0.80%)
Jul 23, 2009 5.770 6.087 5.770 6.019 6,412,402 +0.11(+1.92%)
Jul 22, 2009 5.851 5.980 5.753 5.906 6,932,669 +0.05(+0.89%)
Jul 21, 2009 5.795 5.870 5.710 5.854 7,599,796 +0.14(+2.40%)
Jul 20, 2009 5.858 5.900 5.685 5.717 46,393,232 +0.03(+0.48%)
Jul 17, 2009 5.619 5.694 5.484 5.690 23,259,814 +0.11(+2.06%)
Jul 16, 2009 5.433 5.617 5.403 5.575 29,310,540 +0.15(+2.68%)
Jul 15, 2009 5.453 5.521 5.400 5.429 64,859,780 +0.09(+1.64%)
Jul 14, 2009 5.324 5.424 5.263 5.342 21,717,154 -0.03(-0.51%)
Jul 13, 2009 5.238 5.375 5.223 5.369 6,984,620 +0.22(+4.32%)
Jul 10, 2009 5.060 5.191 5.054 5.147 4,194,642 +0.06(+1.09%)
Jul 09, 2009 5.065 5.222 5.015 5.091 7,266,577 +0.03(+0.61%)
Jul 08, 2009 5.086 5.133 4.947 5.060 7,282,238 -0.02(-0.36%)
Jul 07, 2009 5.148 5.178 5.058 5.079 3,253,756 -0.09(-1.74%)
Jul 06, 2009 5.327 5.333 5.101 5.169 4,108,442 -0.06(-1.18%)
Jul 02, 2009 5.322 5.565 5.220 5.231 5,469,200 -0.22(-4.12%)
Jul 01, 2009 5.323 5.700 5.317 5.455 8,763,938 +0.24(+4.64%)
Jun 30, 2009 4.926 5.245 4.904 5.213 8,081,124 +0.25(+5.10%)
Jun 29, 2009 4.960 5.010 4.891 4.960 6,340,965 -0.00(-0.10%)
Jun 26, 2009 5.062 5.126 4.955 4.965 7,844,110 -0.10(-2.05%)
Jun 25, 2009 4.851 5.089 4.848 5.069 9,355,763 +0.22(+4.45%)
Jun 24, 2009 4.656 4.885 4.656 4.853 8,828,861 +0.20(+4.32%)
Jun 23, 2009 4.752 4.809 4.547 4.652 7,117,553 -0.04(-0.82%)
Jun 22, 2009 4.936 4.975 4.683 4.690 7,519,252 -0.34(-6.79%)
Jun 19, 2009 4.712 5.055 4.694 5.032 13,556,668 +0.34(+7.35%)
Jun 18, 2009 4.572 4.701 4.527 4.688 9,582,252 +0.06(+1.23%)
Jun 17, 2009 4.711 4.735 4.486 4.631 13,530,190 -0.13(-2.72%)
Jun 16, 2009 4.669 4.892 4.583 4.760 12,702,906 +0.29(+6.55%)
Jun 15, 2009 4.648 4.701 4.417 4.468 10,553,837 -0.37(-7.61%)
Jun 12, 2009 4.828 4.899 4.733 4.836 10,357,382 -0.06(-1.16%)
Jun 11, 2009 4.878 4.913 4.812 4.892 16,485,032 +0.02(+0.35%)
Jun 10, 2009 4.674 4.923 4.674 4.875 14,546,361 +0.22(+4.64%)
Jun 09, 2009 4.514 4.738 4.451 4.659 11,905,495 +0.17(+3.71%)
Jun 08, 2009 4.398 4.547 4.365 4.493 8,674,943 +0.04(+0.94%)
Jun 05, 2009 4.359 4.574 4.277 4.451 11,052,381 +0.13(+3.12%)
Jun 04, 2009 4.030 4.336 3.984 4.316 10,254,590 +0.36(+9.21%)
Jun 03, 2009 3.988 3.996 3.883 3.952 16,556,858 -0.03(-0.71%)
Jun 02, 2009 4.079 4.119 3.943 3.980 12,277,670 -0.07(-1.80%)
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.