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 (%)
Sep 30, 2010	10.26	10.28	10.06	10.18	3,960,171	+0.06(+0.57%)
Sep 29, 2010	9.946	10.19	9.945	10.13	5,574,646	+0.19(+1.89%)
Sep 28, 2010	9.867	9.992	9.792	9.938	5,062,709	+0.06(+0.63%)
Sep 27, 2010	9.834	9.956	9.719	9.876	7,090,681	+0.06(+0.66%)
Sep 24, 2010	9.795	9.936	9.782	9.811	4,617,799	+0.13(+1.38%)
Sep 23, 2010	9.731	9.788	9.545	9.678	3,820,165	-0.10(-1.05%)
Sep 22, 2010	9.638	9.873	9.628	9.780	4,856,938	+0.13(+1.35%)
Sep 21, 2010	9.735	9.779	9.595	9.650	3,947,683	-0.10(-0.99%)
Sep 20, 2010	9.600	9.806	9.545	9.747	2,892,963	+0.11(+1.16%)
Sep 17, 2010	9.636	9.678	9.393	9.636	5,124,428	+0.00(+0.03%)
Sep 15, 2010	9.806	9.806	9.549	9.633	6,491,768	-0.14(-1.39%)
Sep 14, 2010	9.759	9.847	9.683	9.769	6,399,888	+0.01(+0.14%)
Sep 13, 2010	9.954	10.02	9.689	9.756	7,157,029	-0.04(-0.44%)
Sep 10, 2010	9.881	9.888	9.749	9.799	5,544,145	-0.04(-0.45%)
Sep 09, 2010	10.00	10.06	9.798	9.844	3,132,651	+0.00(+0.03%)
Sep 08, 2010	10.09	10.11	9.696	9.841	11,821,637	-0.38(-3.68%)
Sep 07, 2010	10.56	10.61	10.19	10.22	4,112,857	-0.39(-3.64%)
Sep 03, 2010	10.53	10.67	10.47	10.60	4,932,340	+0.28(+2.70%)
Sep 02, 2010	10.18	10.34	10.13	10.33	3,490,673	+0.20(+1.99%)

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.