Skip to main content

Magna International (NY: MGA )

54.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.007 8.427 7.997 8.222 1,058 +0.20(+2.55%)
Jun 29, 2010 8.560 8.560 7.973 8.018 7,697,673 -0.71(-8.10%)
Jun 25, 2010 8.725 8.821 8.645 8.725 4,193,522 -0.01(-0.11%)
Jun 24, 2010 8.660 8.931 8.599 8.735 15,335,043 +0.06(+0.69%)
Jun 23, 2010 8.549 8.752 8.543 8.675 6,158,571 +0.09(+1.00%)
Jun 22, 2010 8.521 8.744 8.508 8.589 8,132,092 +0.14(+1.71%)
Jun 21, 2010 8.550 8.702 8.418 8.444 5,197,751 -0.03(-0.32%)
Jun 18, 2010 8.471 8.554 8.212 8.471 7,005,637 +0.06(+0.68%)
Jun 17, 2010 8.476 8.565 8.241 8.414 48,454 -0.03(-0.38%)
Jun 16, 2010 8.645 8.767 8.420 8.447 11,995,974 -0.46(-5.15%)
Jun 15, 2010 8.763 8.934 8.670 8.905 19,253 +0.28(+3.22%)
Jun 14, 2010 8.437 8.827 8.435 8.627 10,247,132 +0.27(+3.19%)
Jun 11, 2010 8.368 8.427 8.260 8.361 3,884,362 -0.09(-1.06%)
Jun 10, 2010 8.313 8.530 8.313 8.450 4,707,297 +0.24(+2.88%)
Jun 09, 2010 8.373 8.439 8.165 8.213 8,498,707 -0.05(-0.57%)
Jun 08, 2010 8.245 8.303 8.169 8.261 8,907,471 -0.00(-0.05%)
Jun 07, 2010 8.403 8.420 8.203 8.265 7,332,758 -0.12(-1.43%)
Jun 04, 2010 8.384 8.591 8.337 8.384 7,177,769 -0.32(-3.72%)
Jun 03, 2010 8.624 8.929 8.612 8.708 8,875,101 +0.08(+0.90%)
Jun 02, 2010 8.534 8.645 8.450 8.631 5,525,595 +0.22(+2.65%)
Jun 01, 2010 8.468 8.637 8.407 8.408 8,309,992 -0.00(-0.06%)
May 28, 2010 8.413 8.629 8.382 8.413 4,174,526 -0.12(-1.42%)
May 27, 2010 8.488 8.580 8.423 8.534 10,124,753 +0.21(+2.55%)
May 26, 2010 8.505 8.655 8.282 8.322 7,780,759 -0.11(-1.26%)
May 25, 2010 8.372 8.464 8.089 8.428 11,910,497 -0.17(-2.00%)
May 24, 2010 8.493 8.735 8.444 8.600 5,596,503 +0.06(+0.72%)
May 21, 2010 8.304 8.571 8.228 8.539 10,236,198 +0.09(+1.11%)
May 20, 2010 8.377 8.539 8.322 8.445 6,590,239 -0.28(-3.17%)
May 19, 2010 8.774 8.926 8.452 8.722 6,785,315 -0.12(-1.35%)
May 18, 2010 9.203 9.236 8.772 8.842 204,566 -0.19(-2.07%)
May 17, 2010 9.266 9.365 8.926 9.029 7,210,171 -0.18(-1.91%)
May 14, 2010 9.204 9.419 9.091 9.204 7,543,879 -0.26(-2.75%)
May 13, 2010 9.434 9.621 9.431 9.465 12,083,601 +0.02(+0.25%)
May 12, 2010 9.040 9.481 8.976 9.441 13,017,659 +0.48(+5.31%)
May 11, 2010 9.086 9.112 8.954 8.965 19,371,386 -0.00(-0.03%)
May 10, 2010 9.026 9.077 8.959 8.968 19,965,304 +0.35(+4.06%)
May 07, 2010 8.792 9.035 8.544 8.617 21,475,644 -0.10(-1.16%)
May 06, 2010 8.591 9.531 8.179 8.718 66,337,976 +0.96(+12.41%)
May 05, 2010 7.821 7.969 7.715 7.756 5,362,142 -0.25(-3.12%)
May 04, 2010 8.260 8.293 7.983 8.005 5,216,948 -0.38(-4.48%)
May 03, 2010 8.288 8.474 8.266 8.380 6,279,306 +0.20(+2.39%)
Apr 30, 2010 8.306 8.420 8.179 8.185 5,754,204 -0.14(-1.71%)
Apr 29, 2010 8.104 8.341 8.073 8.327 4,786,011 +0.28(+3.47%)
Apr 28, 2010 8.114 8.132 8.015 8.048 8,186,819 +0.00(+0.02%)
Apr 27, 2010 8.152 8.328 8.046 8.046 6,472,665 -0.13(-1.59%)
Apr 26, 2010 8.070 8.227 8.058 8.176 5,003,742 +0.15(+1.83%)
Apr 23, 2010 8.010 8.099 7.985 8.029 8,098,302 -0.00(-0.05%)
Apr 22, 2010 7.953 8.049 7.903 8.033 5,781,728 +0.04(+0.55%)
Apr 21, 2010 7.916 8.010 7.897 7.989 3,212,350 +0.05(+0.64%)
Apr 20, 2010 7.958 8.043 7.927 7.938 173,183 +0.04(+0.51%)
Apr 19, 2010 7.848 7.929 7.773 7.898 3,117,535 -0.00(-0.02%)
Apr 16, 2010 7.997 8.036 7.887 7.899 4,313,070 -0.09(-1.12%)
Apr 15, 2010 7.888 8.041 7.868 7.989 2,608,149 +0.09(+1.17%)
Apr 14, 2010 7.863 7.913 7.862 7.897 2,165,989 +0.05(+0.68%)
Apr 13, 2010 7.908 7.908 7.811 7.843 1,750,005 -0.07(-0.85%)
Apr 12, 2010 7.861 7.934 7.861 7.911 2,244,831 +0.03(+0.40%)
Apr 09, 2010 7.820 7.901 7.820 7.879 3,109,754 +0.06(+0.81%)
Apr 08, 2010 7.848 7.856 7.715 7.816 3,203,967 -0.04(-0.52%)
Apr 07, 2010 7.921 7.923 7.827 7.857 4,141,900 -0.06(-0.76%)
Apr 06, 2010 7.818 7.938 7.781 7.917 5,246,237 +0.08(+1.00%)
Apr 05, 2010 7.886 7.887 7.822 7.838 2,141,433 -0.03(-0.35%)
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.