Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.107	9.209	9.033	9.125	2,473,389	+0.00(+0.00%)
Jan 30, 2006	9.100	9.149	9.057	9.125	1,801,114	+0.08(+0.90%)
Jan 27, 2006	9.004	9.059	8.930	9.044	2,007,094	+0.04(+0.45%)
Jan 26, 2006	9.020	9.092	8.959	9.003	4,280,991	+0.11(+1.23%)
Jan 25, 2006	8.903	8.903	8.816	8.893	3,189,456	+0.07(+0.78%)
Jan 24, 2006	8.796	8.902	8.731	8.824	2,745,057	+0.05(+0.58%)
Jan 23, 2006	8.763	8.797	8.670	8.774	2,140,901	+0.05(+0.57%)
Jan 20, 2006	8.689	8.777	8.637	8.724	4,328,026	+0.00(+0.06%)
Jan 19, 2006	8.610	8.754	8.602	8.719	2,529,345	+0.12(+1.38%)
Jan 18, 2006	8.509	8.620	8.470	8.601	4,859,196	-0.03(-0.36%)
Jan 17, 2006	8.654	8.684	8.533	8.632	4,996,247	-0.05(-0.60%)
Jan 13, 2006	8.580	8.774	8.568	8.684	8,662,540	+0.10(+1.21%)
Jan 12, 2006	8.970	8.985	8.493	8.580	10,381,748	-0.69(-7.42%)
Jan 11, 2006	9.242	9.410	9.241	9.268	2,451,494	+0.04(+0.48%)
Jan 10, 2006	9.125	9.268	9.079	9.224	2,653,419	+0.09(+0.96%)
Jan 09, 2006	9.062	9.151	8.935	9.136	1,606,486	+0.05(+0.52%)
Jan 06, 2006	8.997	9.125	8.890	9.089	1,165,331	+0.15(+1.65%)
Jan 05, 2006	9.002	9.002	8.902	8.941	2,115,761	-0.09(-1.05%)
Jan 04, 2006	8.965	9.102	8.959	9.036	1,904,104	+0.07(+0.80%)

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.