Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

46.70 -1.72 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.284 9.347 9.022 9.094 5,438,257 -0.24(-2.62%)
Oct 28, 2004 9.217 9.424 9.211 9.338 4,499,658 +0.19(+2.10%)
Oct 27, 2004 8.850 9.152 8.850 9.146 3,703,052 +0.27(+3.05%)
Oct 26, 2004 8.651 8.890 8.592 8.875 3,516,937 +0.30(+3.53%)
Oct 25, 2004 8.693 8.727 8.412 8.572 7,356,368 -0.21(-2.41%)
Oct 22, 2004 8.688 8.801 8.688 8.784 2,278,308 +0.10(+1.18%)
Oct 21, 2004 8.726 8.748 8.651 8.682 2,103,423 +0.01(+0.13%)
Oct 20, 2004 8.725 8.753 8.645 8.671 1,699,906 -0.03(-0.34%)
Oct 19, 2004 8.813 8.919 8.643 8.701 1,403,887 -0.10(-1.11%)
Oct 18, 2004 8.747 8.852 8.720 8.798 3,315,580 +0.06(+0.66%)
Oct 15, 2004 8.732 8.761 8.703 8.741 2,867,940 +0.06(+0.75%)
Oct 14, 2004 8.837 8.850 8.575 8.676 4,069,668 -0.17(-1.97%)
Oct 13, 2004 8.975 9.026 8.804 8.850 3,025,978 -0.12(-1.39%)
Oct 12, 2004 9.111 9.111 8.975 8.975 1,764,886 -0.14(-1.49%)
Oct 11, 2004 9.163 9.224 9.100 9.111 319,284 -0.06(-0.61%)
Oct 08, 2004 9.150 9.224 9.100 9.167 1,261,091 +0.05(+0.53%)
Oct 07, 2004 9.221 9.237 9.085 9.118 730,823 -0.11(-1.15%)
Oct 06, 2004 9.297 9.310 9.103 9.224 1,594,815 -0.09(-0.96%)
Oct 05, 2004 9.218 9.374 9.087 9.314 1,691,884 +0.01(+0.13%)
Oct 04, 2004 9.349 9.363 9.288 9.302 3,523,355 -0.05(-0.51%)
Oct 01, 2004 9.268 9.567 9.254 9.349 2,470,841 +0.11(+1.24%)
Sep 30, 2004 9.150 9.268 9.098 9.234 1,406,293 +0.07(+0.75%)
Sep 29, 2004 9.231 9.268 9.135 9.166 1,069,360 -0.05(-0.58%)
Sep 28, 2004 9.021 9.222 9.017 9.219 1,895,648 +0.20(+2.18%)
Sep 27, 2004 9.050 9.050 8.956 9.022 2,307,990 -0.03(-0.37%)
Sep 24, 2004 9.025 9.085 9.015 9.056 1,273,125 +0.02(+0.21%)
Sep 23, 2004 9.125 9.132 9.024 9.037 1,092,625 -0.05(-0.55%)
Sep 22, 2004 9.094 9.125 9.052 9.087 3,091,760 +0.00(+0.00%)
Sep 21, 2004 9.037 9.108 9.035 9.087 1,116,691 +0.08(+0.89%)
Sep 20, 2004 8.980 9.037 8.943 9.007 1,733,599 +0.03(+0.31%)
Sep 17, 2004 8.975 9.007 8.905 8.980 1,566,737 +0.02(+0.18%)
Sep 16, 2004 8.907 8.973 8.890 8.964 1,603,640 +0.09(+0.97%)
Sep 15, 2004 8.894 8.894 8.829 8.878 810,243 -0.02(-0.25%)
Sep 14, 2004 8.931 8.951 8.884 8.900 1,266,707 -0.09(-1.00%)
Sep 13, 2004 8.850 9.049 8.809 8.990 3,844,243 +0.18(+2.05%)
Sep 10, 2004 9.152 9.152 8.789 8.809 4,904,780 -0.37(-4.06%)
Sep 09, 2004 9.289 9.330 9.125 9.182 2,166,799 -0.17(-1.83%)
Sep 08, 2004 9.411 9.460 9.349 9.353 679,481 -0.10(-1.11%)
Sep 07, 2004 9.467 9.486 9.408 9.457 1,966,244 +0.06(+0.62%)
Sep 03, 2004 9.435 9.436 9.353 9.399 1,373,402 -0.03(-0.33%)
Sep 02, 2004 9.380 9.443 9.342 9.430 1,541,869 +0.04(+0.42%)
Sep 01, 2004 9.330 9.396 9.317 9.390 3,252,204 +0.10(+1.11%)
Aug 31, 2004 9.393 9.400 9.237 9.287 2,624,065 -0.08(-0.83%)
Aug 30, 2004 9.471 9.481 9.362 9.364 1,350,138 -0.11(-1.16%)
Aug 27, 2004 9.430 9.495 9.411 9.474 947,423 +0.01(+0.11%)
Aug 26, 2004 9.517 9.541 9.418 9.464 1,882,010 -0.08(-0.89%)
Aug 25, 2004 9.443 9.565 9.425 9.548 1,942,177 +0.02(+0.17%)
Aug 24, 2004 9.460 9.563 9.431 9.532 948,225 +0.11(+1.22%)
Aug 23, 2004 9.598 9.598 9.400 9.418 1,315,642 -0.17(-1.79%)
Aug 20, 2004 9.642 9.642 9.548 9.590 2,190,866 -0.08(-0.85%)
Aug 19, 2004 9.673 9.742 9.578 9.672 1,497,746 -0.02(-0.18%)
Aug 18, 2004 9.692 9.745 9.628 9.689 1,155,198 -0.02(-0.22%)
Aug 17, 2004 9.661 9.739 9.621 9.711 1,175,254 +0.09(+0.99%)
Aug 16, 2004 9.537 9.649 9.537 9.616 970,687 +0.05(+0.50%)
Aug 13, 2004 9.524 9.573 9.505 9.568 580,005 +0.03(+0.33%)
Aug 12, 2004 9.592 9.642 9.512 9.537 2,292,748 -0.09(-0.89%)
Aug 11, 2004 9.571 9.656 9.436 9.623 2,056,895 +0.04(+0.42%)
Aug 10, 2004 9.480 9.600 9.480 9.583 1,756,864 +0.10(+1.01%)
Aug 09, 2004 9.500 9.527 9.467 9.487 1,228,200 +0.01(+0.13%)
Aug 06, 2004 9.586 9.722 9.386 9.475 3,882,750 -0.20(-2.02%)
Aug 05, 2004 10.03 10.03 9.671 9.671 1,103,054 -0.33(-3.29%)
Aug 04, 2004 10.00 10.07 9.990 10.000 857,574 -0.02(-0.22%)
Aug 03, 2004 10.08 10.10 10.01 10.02 778,154 -0.02(-0.22%)
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.