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: 4:10 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 (%)
Dec 31, 2003 10.03 10.07 9.960 9.979 689,108 -0.06(-0.62%)
Dec 30, 2003 9.934 10.07 9.914 10.04 1,082,998 +0.06(+0.62%)
Dec 29, 2003 9.777 9.987 9.772 9.979 1,519,406 +0.20(+2.09%)
Dec 26, 2003 9.810 9.841 9.774 9.774 263,930 -0.01(-0.11%)
Dec 24, 2003 9.830 9.851 9.769 9.785 482,937 -0.08(-0.77%)
Dec 23, 2003 9.945 9.947 9.831 9.861 1,067,756 -0.06(-0.64%)
Dec 22, 2003 10.05 10.11 9.910 9.925 1,988,706 -0.10(-1.00%)
Dec 19, 2003 9.985 10.07 9.946 10.02 1,142,362 -0.00(-0.04%)
Dec 18, 2003 9.785 10.06 9.785 10.03 1,233,013 +0.21(+2.15%)
Dec 17, 2003 9.598 9.860 9.598 9.818 1,535,451 +0.26(+2.69%)
Dec 16, 2003 9.626 9.626 9.502 9.561 855,970 -0.06(-0.66%)
Dec 15, 2003 9.755 9.755 9.625 9.625 1,646,960 -0.04(-0.37%)
Dec 12, 2003 9.785 9.785 9.639 9.661 1,849,119 -0.03(-0.31%)
Dec 11, 2003 9.810 9.838 9.669 9.691 2,251,834 -0.16(-1.58%)
Dec 10, 2003 9.910 9.910 9.845 9.846 2,085,775 -0.09(-0.94%)
Dec 09, 2003 9.950 9.982 9.903 9.940 1,598,024 +0.09(+0.90%)
Dec 08, 2003 9.850 9.861 9.824 9.851 724,405 +0.10(+1.01%)
Dec 05, 2003 9.769 9.838 9.748 9.753 589,632 -0.00(-0.04%)
Dec 04, 2003 9.794 9.795 9.735 9.757 1,119,098 +0.00(+0.04%)
Dec 03, 2003 9.742 9.866 9.742 9.753 1,173,649 +0.03(+0.35%)
Dec 02, 2003 9.704 9.759 9.639 9.719 975,500 +0.02(+0.21%)
Dec 01, 2003 9.681 9.714 9.667 9.699 1,752,051 +0.03(+0.35%)
Nov 28, 2003 9.597 9.696 9.591 9.666 385,868 +0.11(+1.12%)
Nov 26, 2003 9.601 9.601 9.526 9.558 1,983,090 -0.11(-1.11%)
Nov 25, 2003 9.622 9.711 9.622 9.666 1,658,993 +0.01(+0.12%)
Nov 24, 2003 9.600 9.707 9.576 9.654 2,103,423 +0.08(+0.83%)
Nov 21, 2003 9.536 9.588 9.531 9.575 726,812 +0.02(+0.23%)
Nov 20, 2003 9.525 9.586 9.499 9.552 1,303,609 +0.01(+0.10%)
Nov 19, 2003 9.561 9.621 9.512 9.542 1,359,764 +0.02(+0.21%)
Nov 18, 2003 9.583 9.592 9.506 9.522 2,006,355 +0.00(+0.01%)
Nov 17, 2003 9.593 9.593 9.455 9.521 1,431,162 -0.18(-1.83%)
Nov 14, 2003 9.719 9.846 9.698 9.698 874,421 -0.07(-0.71%)
Nov 13, 2003 9.704 9.792 9.608 9.768 1,687,071 +0.03(+0.33%)
Nov 12, 2003 9.711 9.765 9.711 9.735 1,767,293 +0.07(+0.75%)
Nov 11, 2003 9.691 9.691 9.636 9.663 1,610,057 -0.05(-0.53%)
Nov 10, 2003 9.936 10.01 9.823 9.714 1,399,875 -0.22(-2.22%)
Nov 07, 2003 10.15 10.15 9.884 9.935 2,413,081 -0.09(-0.86%)
Nov 06, 2003 10.05 10.08 9.888 10.02 3,077,320 +0.03(+0.30%)
Nov 05, 2003 10.16 10.17 9.838 9.991 1,902,066 -0.19(-1.82%)
Nov 04, 2003 10.16 10.25 10.11 10.18 1,130,329 +0.05(+0.54%)
Nov 03, 2003 10.00 10.12 10.00 10.12 862,788 +0.12(+1.21%)
Oct 31, 2003 9.893 10.06 9.853 10.00 1,124,714 +0.13(+1.31%)
Oct 30, 2003 9.823 9.885 9.794 9.871 808,638 +0.10(+1.05%)
Oct 29, 2003 9.735 9.785 9.692 9.769 912,927 +0.01(+0.09%)
Oct 28, 2003 9.762 9.762 9.661 9.760 1,358,962 -0.01(-0.09%)
Oct 27, 2003 9.768 9.794 9.737 9.769 1,411,909 +0.01(+0.09%)
Oct 24, 2003 9.673 9.768 9.673 9.760 643,381 +0.02(+0.26%)
Oct 23, 2003 9.763 9.807 9.682 9.735 1,001,172 -0.03(-0.27%)
Oct 22, 2003 9.964 9.965 9.704 9.762 1,963,837 -0.20(-2.03%)
Oct 21, 2003 10.09 10.10 9.909 9.964 2,150,755 -0.13(-1.25%)
Oct 20, 2003 10.03 10.09 9.959 10.09 1,705,522 +0.03(+0.30%)
Oct 17, 2003 10.23 10.23 9.915 10.06 1,723,171 -0.09(-0.90%)
Oct 16, 2003 10.06 10.27 10.07 10.15 1,944,584 +0.09(+0.85%)
Oct 15, 2003 9.838 10.19 9.825 10.06 2,760,443 +0.23(+2.31%)
Oct 14, 2003 9.729 9.843 9.729 9.838 1,236,222 +0.16(+1.61%)
Oct 13, 2003 9.686 9.719 9.641 9.682 671,459 -0.00(-0.04%)
Oct 10, 2003 9.509 9.686 9.495 9.686 1,622,091 +0.25(+2.70%)
Oct 09, 2003 9.325 9.509 9.325 9.431 982,720 +0.16(+1.68%)
Oct 08, 2003 9.360 9.360 9.203 9.275 2,270,285 -0.09(-0.93%)
Oct 07, 2003 9.405 9.482 9.333 9.363 2,425,114 -0.04(-0.45%)
Oct 06, 2003 9.411 9.436 9.299 9.405 936,192 +0.04(+0.40%)
Oct 03, 2003 9.435 9.474 9.350 9.368 1,151,989 +0.02(+0.20%)
Oct 02, 2003 9.349 9.424 9.318 9.349 3,325,206 +0.18(+2.01%)
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.