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

Magna International (NY: MGA )

47.28 +0.20 (+0.43%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 9, 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 5.679 5.733 5.602 5.693 3,262,597 -0.09(-1.53%)
Aug 28, 2009 5.926 5.932 5.733 5.781 2,321,349 -0.06(-1.02%)
Aug 27, 2009 5.769 5.870 5.636 5.841 2,026,132 +0.05(+0.82%)
Aug 26, 2009 5.609 5.817 5.603 5.794 5,551,845 +0.12(+2.06%)
Aug 25, 2009 5.672 5.776 5.612 5.677 3,983,132 +0.08(+1.40%)
Aug 24, 2009 5.903 5.921 5.573 5.598 5,294,037 -0.24(-4.18%)
Aug 21, 2009 5.875 6.169 5.746 5.842 5,307,029 +0.09(+1.56%)
Aug 20, 2009 5.749 5.799 5.729 5.753 3,045,016 +0.00(+0.02%)
Aug 19, 2009 5.572 5.765 5.572 5.751 7,340,717 +0.01(+0.24%)
Aug 18, 2009 5.682 5.773 5.654 5.738 5,920,901 -0.02(-0.37%)
Aug 17, 2009 5.749 5.846 5.673 5.759 4,221,621 -0.21(-3.53%)
Aug 14, 2009 6.024 6.058 5.893 5.969 3,393,308 -0.04(-0.70%)
Aug 13, 2009 6.038 6.125 5.958 6.012 3,465,990 +0.09(+1.56%)
Aug 12, 2009 5.834 5.982 5.834 5.919 3,958,538 -0.01(-0.19%)
Aug 11, 2009 5.971 6.012 5.845 5.931 4,551,429 -0.16(-2.70%)
Aug 10, 2009 6.096 6.106 5.942 6.095 6,858,567 +0.00(+0.08%)
Aug 07, 2009 5.721 6.181 5.606 6.090 15,730,372 +0.07(+1.22%)
Aug 06, 2009 6.134 6.197 5.981 6.017 5,666,545 -0.12(-1.89%)
Aug 05, 2009 6.165 6.259 6.025 6.132 7,346,089 -0.01(-0.14%)
Aug 04, 2009 6.327 6.384 6.099 6.141 8,439,967 -0.20(-3.13%)
Aug 03, 2009 6.424 6.471 6.253 6.339 5,407,396 -0.01(-0.12%)
Jul 31, 2009 6.167 6.374 6.136 6.347 5,950,883 +0.18(+2.93%)
Jul 30, 2009 6.059 6.211 6.034 6.166 5,418,075 +0.18(+3.08%)
Jul 29, 2009 5.934 5.994 5.883 5.982 6,866,524 -0.03(-0.54%)
Jul 28, 2009 6.187 6.187 5.903 6.014 5,636,941 -0.21(-3.40%)
Jul 27, 2009 6.146 6.233 6.127 6.226 4,217,197 +0.10(+1.69%)
Jul 24, 2009 6.122 6.141 5.989 6.122 11,626 +0.05(+0.80%)
Jul 23, 2009 5.822 6.142 5.822 6.074 6,354,786 +0.11(+1.92%)
Jul 22, 2009 5.905 6.034 5.805 5.959 6,870,378 +0.05(+0.89%)
Jul 21, 2009 5.847 5.923 5.761 5.907 7,531,512 +0.14(+2.40%)
Jul 20, 2009 5.911 5.953 5.736 5.769 45,976,388 +0.03(+0.48%)
Jul 17, 2009 5.670 5.745 5.533 5.741 23,050,822 +0.12(+2.06%)
Jul 16, 2009 5.482 5.668 5.452 5.626 29,047,184 +0.15(+2.68%)
Jul 15, 2009 5.502 5.571 5.449 5.479 64,277,012 +0.09(+1.64%)
Jul 14, 2009 5.373 5.474 5.310 5.390 21,522,024 -0.03(-0.51%)
Jul 13, 2009 5.286 5.424 5.271 5.418 6,921,863 +0.22(+4.32%)
Jul 10, 2009 5.106 5.238 5.100 5.193 4,156,952 +0.06(+1.09%)
Jul 09, 2009 5.111 5.269 5.060 5.137 7,201,286 +0.03(+0.61%)
Jul 08, 2009 5.132 5.180 4.992 5.106 7,216,807 -0.02(-0.36%)
Jul 07, 2009 5.195 5.225 5.104 5.125 3,224,521 -0.09(-1.74%)
Jul 06, 2009 5.375 5.381 5.147 5.216 4,071,527 -0.06(-1.18%)
Jul 02, 2009 5.370 5.616 5.267 5.278 5,420,059 -0.23(-4.12%)
Jul 01, 2009 5.372 5.751 5.365 5.505 8,685,193 +0.24(+4.64%)
Jun 30, 2009 4.970 5.293 4.948 5.261 8,008,515 +0.26(+5.10%)
Jun 29, 2009 5.005 5.055 4.936 5.005 6,283,991 -0.00(-0.10%)
Jun 26, 2009 5.107 5.172 5.000 5.010 7,773,630 -0.10(-2.05%)
Jun 25, 2009 4.895 5.135 4.892 5.115 9,271,701 +0.22(+4.45%)
Jun 24, 2009 4.698 4.929 4.698 4.897 8,749,533 +0.20(+4.32%)
Jun 23, 2009 4.795 4.852 4.588 4.694 7,053,601 -0.04(-0.82%)
Jun 22, 2009 4.980 5.020 4.725 4.733 7,451,691 -0.34(-6.79%)
Jun 19, 2009 4.755 5.101 4.736 5.078 13,434,861 +0.35(+7.35%)
Jun 18, 2009 4.613 4.744 4.568 4.730 9,496,155 +0.06(+1.23%)
Jun 17, 2009 4.754 4.777 4.527 4.673 13,408,621 -0.13(-2.72%)
Jun 16, 2009 4.711 4.937 4.624 4.804 12,588,770 +0.30(+6.55%)
Jun 15, 2009 4.690 4.744 4.457 4.508 10,459,010 -0.37(-7.61%)
Jun 12, 2009 4.872 4.943 4.776 4.880 10,264,321 -0.06(-1.16%)
Jun 11, 2009 4.922 4.958 4.856 4.937 16,336,913 +0.02(+0.35%)
Jun 10, 2009 4.716 4.968 4.716 4.919 14,415,661 +0.22(+4.64%)
Jun 09, 2009 4.555 4.781 4.491 4.701 11,798,524 +0.17(+3.71%)
Jun 08, 2009 4.437 4.588 4.405 4.533 8,596,998 +0.04(+0.94%)
Jun 05, 2009 4.399 4.616 4.315 4.491 10,953,075 +0.14(+3.12%)
Jun 04, 2009 4.066 4.375 4.020 4.355 10,162,452 +0.37(+9.21%)
Jun 03, 2009 4.024 4.033 3.918 3.988 16,408,094 -0.03(-0.71%)
Jun 02, 2009 4.116 4.156 3.979 4.016 12,167,355 -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.