Indicators

Magna International (NY: MGA )

47.51 -0.43 (-0.91%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.079	6.079	5.949	5.971	3,122,258	-0.07(-1.18%)
Nov 27, 2009	5.839	6.047	5.829	6.043	1,735,111	-0.12(-1.98%)
Nov 25, 2009	6.137	6.217	6.121	6.165	2,141,397	+0.08(+1.26%)
Nov 24, 2009	6.243	6.258	6.049	6.088	3,713,427	-0.17(-2.64%)
Nov 23, 2009	6.302	6.304	6.212	6.254	3,951,194	+0.14(+2.28%)
Nov 20, 2009	6.048	6.159	6.037	6.114	2,359,435	-0.05(-0.78%)
Nov 19, 2009	6.276	6.286	6.125	6.163	3,600,855	-0.16(-2.56%)
Nov 18, 2009	6.385	6.409	6.243	6.324	4,851,763	-0.03(-0.47%)
Nov 17, 2009	6.318	6.379	6.291	6.354	5,600,301	-0.00(-0.04%)
Nov 16, 2009	6.295	6.412	6.261	6.356	5,218,647	+0.11(+1.72%)
Nov 13, 2009	6.134	6.254	6.129	6.249	7,029,595	+0.11(+1.85%)
Nov 12, 2009	6.225	6.265	6.128	6.135	5,827,050	-0.12(-1.93%)
Nov 11, 2009	6.288	6.343	6.232	6.256	5,533,401	+0.03(+0.44%)
Nov 10, 2009	6.188	6.276	6.135	6.229	8,594,067	-0.01(-0.12%)
Nov 09, 2009	6.240	6.351	6.229	6.237	14,296,035	+0.07(+1.06%)
Nov 06, 2009	5.640	6.283	5.640	6.171	38,202,948	+0.72(+13.12%)
Nov 05, 2009	5.368	5.497	5.338	5.455	13,020,707	+0.08(+1.42%)
Nov 04, 2009	5.297	5.437	5.210	5.379	14,982,818	+0.42(+8.49%)
Nov 03, 2009	4.879	5.006	4.814	4.958	5,963,888	+0.02(+0.45%)

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.