Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.00	10.00	9.869	9.883	3,135,176	-0.12(-1.24%)
Jan 29, 2004	10.04	10.07	9.997	10.01	4,625,145	-0.05(-0.47%)
Jan 28, 2004	10.11	10.18	10.05	10.06	3,603,358	-0.06(-0.63%)
Jan 27, 2004	10.03	10.20	10.03	10.12	2,933,940	+0.08(+0.78%)
Jan 26, 2004	10.00	10.04	9.936	10.04	2,617,712	+0.06(+0.56%)
Jan 23, 2004	9.980	9.992	9.905	9.985	2,175,814	-0.02(-0.23%)
Jan 22, 2004	9.953	10.05	9.953	10.01	1,234,522	+0.03(+0.29%)
Jan 21, 2004	9.982	10.03	9.778	9.978	3,021,827	+0.01(+0.09%)
Jan 20, 2004	10.04	10.06	9.937	9.970	806,587	-0.01(-0.12%)
Jan 16, 2004	9.937	10.03	9.892	9.982	864,083	+0.05(+0.45%)
Jan 15, 2004	9.971	9.971	9.871	9.937	940,470	-0.06(-0.60%)
Jan 14, 2004	10.01	10.04	9.958	9.997	1,048,070	-0.05(-0.53%)
Jan 13, 2004	10.04	10.08	10.03	10.05	1,168,812	+0.06(+0.59%)
Jan 12, 2004	9.971	10.04	9.948	9.992	1,501,467	-0.02(-0.18%)
Jan 09, 2004	10.12	10.12	10.00	10.01	1,494,075	-0.02(-0.22%)
Jan 08, 2004	9.983	10.10	9.983	10.03	3,593,502	+0.38(+3.94%)
Jan 07, 2004	9.899	9.899	9.641	9.652	1,572,105	-0.25(-2.51%)
Jan 06, 2004	9.874	9.935	9.748	9.901	1,100,638	+0.05(+0.54%)
Jan 05, 2004	9.892	10.02	9.791	9.847	1,517,073	-0.03(-0.33%)

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.