Indicators

Magna International (NY: MGA )

47.25 -0.24 (-0.51%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.330	8.543	8.299	8.330	4,216,153	-0.12(-1.42%)
May 27, 2010	8.404	8.495	8.340	8.450	10,225,713	+0.21(+2.55%)
May 26, 2010	8.421	8.569	8.200	8.240	7,858,346	-0.10(-1.26%)
May 25, 2010	8.289	8.380	8.009	8.345	12,029,264	-0.17(-2.00%)
May 24, 2010	8.409	8.648	8.361	8.515	5,652,309	+0.06(+0.72%)
May 21, 2010	8.222	8.487	8.147	8.454	10,338,269	+0.09(+1.11%)
May 20, 2010	8.294	8.454	8.240	8.362	6,655,954	-0.27(-3.17%)
May 19, 2010	8.688	8.838	8.368	8.636	6,852,975	-0.12(-1.35%)
May 18, 2010	9.112	9.144	8.685	8.754	206,606	-0.19(-2.07%)
May 17, 2010	9.174	9.273	8.838	8.940	7,282,068	-0.17(-1.91%)
May 14, 2010	9.114	9.326	9.001	9.114	7,619,104	-0.26(-2.75%)
May 13, 2010	9.341	9.526	9.338	9.372	12,204,094	+0.02(+0.25%)
May 12, 2010	8.951	9.388	8.888	9.348	13,147,466	+0.47(+5.31%)
May 11, 2010	8.996	9.022	8.865	8.877	19,564,552	-0.00(-0.03%)
May 10, 2010	8.937	8.988	8.870	8.879	20,164,390	+0.35(+4.06%)
May 07, 2010	8.705	8.946	8.459	8.532	21,689,792	-0.10(-1.16%)
May 06, 2010	8.506	9.437	8.098	8.632	66,999,476	+0.95(+12.41%)
May 05, 2010	7.744	7.890	7.639	7.679	5,415,612	-0.25(-3.12%)
May 04, 2010	8.178	8.211	7.904	7.926	5,268,970	-0.37(-4.48%)

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.