Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.063 9.310 9.063 9.231 1,416,725 +0.12(+1.34%)
Sep 29, 2005 9.094 9.133 9.071 9.109 1,639,735 +0.01(+0.16%)
Sep 28, 2005 9.070 9.117 9.068 9.094 1,505,118 -0.01(-0.07%)
Sep 27, 2005 9.040 9.142 9.026 9.100 2,718,295 +0.05(+0.60%)
Sep 26, 2005 9.045 9.076 8.964 9.046 2,303,901 -0.05(-0.54%)
Sep 23, 2005 9.096 9.113 8.985 9.096 2,567,459 +0.07(+0.82%)
Sep 22, 2005 9.026 9.060 8.993 9.022 3,457,879 -0.06(-0.64%)
Sep 21, 2005 9.029 9.135 8.996 9.079 2,894,271 +0.05(+0.55%)
Sep 20, 2005 9.033 9.125 9.010 9.030 3,508,158 -0.02(-0.23%)
Sep 19, 2005 9.084 9.094 9.008 9.051 3,641,153 -0.06(-0.70%)
Sep 16, 2005 9.134 9.221 9.098 9.115 1,285,351 +0.01(+0.14%)
Sep 15, 2005 9.119 9.126 9.052 9.103 4,365,330 -0.02(-0.19%)
Sep 14, 2005 9.131 9.176 9.100 9.120 1,444,297 -0.00(-0.05%)
Sep 13, 2005 9.157 9.157 9.088 9.125 2,369,588 -0.01(-0.07%)
Sep 12, 2005 9.040 9.161 8.993 9.131 1,433,755 +0.09(+1.02%)
Sep 09, 2005 9.040 9.062 8.975 9.039 2,087,378 +0.04(+0.41%)
Sep 08, 2005 9.012 9.022 8.987 9.002 3,011,047 -0.03(-0.34%)
Sep 07, 2005 8.940 9.077 8.927 9.033 3,600,606 +0.07(+0.77%)
Sep 06, 2005 8.928 8.975 8.913 8.964 4,394,524 +0.03(+0.36%)
Sep 02, 2005 8.989 8.992 8.915 8.932 3,142,421 -0.06(-0.64%)
Sep 01, 2005 9.026 9.033 8.927 8.989 3,169,993 -0.07(-0.76%)
Aug 31, 2005 9.068 9.097 9.008 9.059 2,500,961 -0.03(-0.31%)
Aug 30, 2005 9.079 9.105 9.031 9.087 1,660,820 -0.02(-0.26%)
Aug 29, 2005 9.113 9.134 9.006 9.110 1,163,709 -0.05(-0.55%)
Aug 26, 2005 9.278 9.262 9.124 9.161 1,312,923 -0.12(-1.26%)
Aug 25, 2005 9.292 9.321 9.202 9.278 1,424,023 -0.01(-0.13%)
Aug 24, 2005 9.274 9.330 9.258 9.290 1,545,665 +0.02(+0.19%)
Aug 23, 2005 9.248 9.288 9.230 9.273 1,201,013 +0.00(+0.05%)
Aug 22, 2005 9.306 9.373 9.113 9.268 1,301,570 -0.01(-0.13%)
Aug 19, 2005 9.303 9.341 9.248 9.280 1,316,978 -0.02(-0.19%)
Aug 18, 2005 9.359 9.359 9.267 9.298 2,041,154 -0.08(-0.85%)
Aug 17, 2005 9.292 9.421 9.261 9.378 2,201,722 +0.03(+0.32%)
Aug 16, 2005 9.396 9.396 9.340 9.348 1,913,835 -0.06(-0.62%)
Aug 15, 2005 9.310 9.417 9.261 9.406 1,943,029 +0.08(+0.87%)
Aug 12, 2005 9.248 9.325 9.230 9.325 1,973,035 +0.05(+0.56%)
Aug 11, 2005 9.218 9.327 9.166 9.273 2,959,958 +0.03(+0.28%)
Aug 10, 2005 9.437 9.495 9.181 9.247 7,396,651 -0.41(-4.28%)
Aug 09, 2005 9.623 9.800 9.623 9.660 1,862,746 -0.03(-0.31%)
Aug 08, 2005 9.618 9.706 9.606 9.690 1,054,231 +0.08(+0.81%)
Aug 05, 2005 9.618 9.618 9.523 9.612 1,427,267 -0.07(-0.69%)
Aug 04, 2005 9.600 9.717 9.588 9.679 1,859,502 +0.06(+0.63%)
Aug 03, 2005 9.686 9.691 9.599 9.618 2,383,374 -0.10(-1.02%)
Aug 02, 2005 9.680 9.742 9.670 9.717 2,350,125 +0.11(+1.14%)
Aug 01, 2005 9.538 9.618 9.532 9.607 1,062,341 +0.10(+1.05%)
Jul 29, 2005 9.298 9.509 9.298 9.507 3,444,904 +0.19(+2.04%)
Jul 28, 2005 9.292 9.395 9.285 9.318 2,213,886 +0.02(+0.21%)
Jul 27, 2005 9.329 9.358 9.279 9.298 2,219,563 -0.09(-0.91%)
Jul 26, 2005 9.417 9.417 9.252 9.383 1,799,492 -0.03(-0.28%)
Jul 25, 2005 9.477 9.528 9.409 9.409 1,721,641 -0.09(-0.91%)
Jul 22, 2005 9.495 9.520 9.459 9.495 1,224,530 +0.00(+0.00%)
Jul 21, 2005 9.541 9.565 9.461 9.495 1,464,571 -0.08(-0.80%)
Jul 20, 2005 9.457 9.596 9.367 9.572 2,988,341 +0.03(+0.35%)
Jul 19, 2005 9.341 9.559 9.311 9.538 1,679,472 +0.20(+2.11%)
Jul 18, 2005 9.229 9.369 9.229 9.341 1,873,288 +0.12(+1.27%)
Jul 15, 2005 9.235 9.245 9.168 9.224 646,325 -0.01(-0.12%)
Jul 14, 2005 9.224 9.369 9.224 9.235 2,929,142 +0.04(+0.43%)
Jul 13, 2005 9.156 9.205 9.152 9.195 2,337,961 +0.01(+0.12%)
Jul 12, 2005 9.179 9.218 9.145 9.184 1,360,769 -0.05(-0.49%)
Jul 11, 2005 9.172 9.279 9.165 9.230 1,493,765 +0.03(+0.36%)
Jul 08, 2005 9.039 9.220 9.039 9.197 1,567,561 +0.16(+1.75%)
Jul 07, 2005 8.854 9.063 8.842 9.039 2,144,145 +0.12(+1.40%)
Jul 06, 2005 8.854 8.985 8.838 8.914 2,447,439 +0.09(+0.99%)
Jul 05, 2005 8.542 8.854 8.534 8.827 2,026,557 +0.12(+1.36%)
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.