Indicators

Magna International (NY: MGA )

47.42 -0.07 (-0.15%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.818	9.905	9.812	9.899	1,255,031	+0.10(+1.07%)
May 27, 2004	9.713	9.842	9.695	9.794	1,107,571	+0.16(+1.68%)
May 26, 2004	9.588	9.657	9.542	9.632	1,056,527	+0.08(+0.79%)
May 25, 2004	9.423	9.569	9.410	9.557	1,302,834	+0.16(+1.75%)
May 24, 2004	9.411	9.504	9.380	9.393	397,818	+0.04(+0.46%)
May 21, 2004	9.393	9.475	9.300	9.349	797,257	-0.03(-0.34%)
May 20, 2004	9.375	9.439	9.297	9.381	1,154,564	-0.00(-0.05%)
May 19, 2004	9.422	9.562	9.378	9.386	1,572,638	+0.08(+0.82%)
May 18, 2004	9.257	9.323	9.252	9.310	1,020,878	+0.16(+1.73%)
May 17, 2004	9.362	9.388	9.144	9.152	1,156,995	-0.24(-2.51%)
May 14, 2004	9.257	9.434	9.172	9.388	3,215,765	+0.16(+1.70%)
May 13, 2004	9.318	9.321	9.220	9.231	881,520	-0.10(-1.10%)
May 12, 2004	9.422	9.426	9.214	9.333	1,404,112	-0.06(-0.62%)
May 11, 2004	9.411	9.441	9.385	9.391	1,135,929	+0.09(+0.97%)
May 10, 2004	9.423	9.425	9.172	9.301	3,475,036	-0.21(-2.26%)
May 07, 2004	9.701	9.701	9.447	9.516	1,826,237	-0.23(-2.37%)
May 06, 2004	9.811	9.811	9.622	9.747	1,979,369	-0.06(-0.65%)
May 05, 2004	9.812	9.865	9.781	9.811	875,848	+0.07(+0.67%)
May 04, 2004	9.723	9.824	9.717	9.745	1,956,682	+0.04(+0.46%)

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.