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 (%)
Mar 31, 2009	3.286	3.355	3.192	3.302	4,758,579	+0.01(+0.45%)
Mar 30, 2009	3.340	3.340	3.107	3.287	12,349,990	-0.32(-8.93%)
Mar 26, 2009	3.543	3.629	3.514	3.609	5,398,200	+0.13(+3.72%)
Mar 25, 2009	3.406	3.625	3.381	3.479	8,622,027	+0.08(+2.36%)
Mar 24, 2009	3.425	3.485	3.372	3.399	5,702,470	-0.08(-2.24%)
Mar 23, 2009	3.332	3.483	3.329	3.477	6,659,276	+0.38(+12.14%)
Mar 20, 2009	3.210	3.223	3.058	3.100	15,814,639	-0.11(-3.42%)
Mar 19, 2009	3.146	3.235	3.071	3.210	12,614,641	+0.13(+4.12%)
Mar 18, 2009	2.907	3.100	2.852	3.083	11,242,654	+0.21(+7.44%)
Mar 17, 2009	2.856	2.891	2.789	2.870	6,518,670	+0.01(+0.43%)
Mar 16, 2009	2.788	2.930	2.788	2.857	7,425,720	+0.09(+3.12%)
Mar 13, 2009	2.704	2.814	2.689	2.771	0	+0.05(+1.72%)
Mar 12, 2009	2.629	2.726	2.536	2.724	8,547,244	+0.13(+4.90%)
Mar 11, 2009	2.530	2.639	2.519	2.597	11,046,669	+0.09(+3.70%)
Mar 10, 2009	2.520	2.599	2.477	2.504	11,334,986	+0.04(+1.50%)
Mar 09, 2009	2.447	2.560	2.423	2.467	10,771,243	-0.03(-1.24%)
Mar 06, 2009	2.618	2.700	2.440	2.498	0	-0.21(-7.66%)
Mar 05, 2009	2.923	3.016	2.703	2.705	13,118,987	-0.33(-10.79%)
Mar 04, 2009	2.919	3.067	2.919	3.033	6,728,574	+0.07(+2.37%)

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.