Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.15	12.29	12.05	12.11	5,639,717	+0.04(+0.32%)
Feb 28, 2012	11.92	12.18	11.86	12.07	5,460,739	+0.14(+1.19%)
Feb 27, 2012	11.92	12.00	11.63	11.93	5,075,195	-0.12(-0.97%)
Feb 24, 2012	12.03	12.32	11.78	12.05	11,341,676	+0.53(+4.60%)
Feb 23, 2012	11.51	11.60	11.36	11.52	4,858,929	-0.04(-0.35%)
Feb 22, 2012	11.43	11.59	11.32	11.56	4,642,483	+0.11(+0.96%)
Feb 21, 2012	11.47	11.47	11.21	11.45	3,694,861	+0.07(+0.63%)
Feb 17, 2012	11.43	11.56	11.37	11.38	6,070,768	+0.01(+0.09%)
Feb 16, 2012	10.95	11.48	10.94	11.37	7,059,025	+0.42(+3.86%)
Feb 15, 2012	10.93	10.99	10.84	10.94	4,720,829	+0.08(+0.75%)
Feb 14, 2012	10.79	10.89	10.72	10.86	2,417,056	+0.01(+0.12%)
Feb 13, 2012	10.90	10.95	10.71	10.85	2,642,516	+0.04(+0.35%)
Feb 10, 2012	10.73	10.87	10.63	10.81	3,480,304	-0.06(-0.56%)
Feb 09, 2012	10.95	10.96	10.78	10.87	4,052,236	-0.04(-0.35%)
Feb 08, 2012	10.96	11.02	10.85	10.91	2,515,740	-0.02(-0.19%)
Feb 07, 2012	11.02	11.05	10.88	10.93	2,512,094	-0.08(-0.74%)
Feb 06, 2012	10.96	11.06	10.94	11.01	2,497,273	+0.02(+0.19%)
Feb 03, 2012	10.77	11.08	10.72	10.99	6,367,580	+0.40(+3.75%)
Feb 02, 2012	10.63	10.68	10.57	10.60	2,923,447	-0.02(-0.17%)

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.