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 (%)
Dec 29, 2006 10.04 10.05 10.01 10.04 2,036,839 +0.00(+0.04%)
Dec 28, 2006 10.03 10.09 9.997 10.04 2,052,883 +0.00(+0.02%)
Dec 27, 2006 9.934 10.03 9.916 10.03 2,076,148 +0.08(+0.84%)
Dec 26, 2006 9.860 9.974 9.836 9.951 1,624,497 +0.06(+0.64%)
Dec 22, 2006 9.945 9.957 9.858 9.888 1,849,119 -0.04(-0.38%)
Dec 21, 2006 9.947 10.01 9.901 9.925 5,573,030 -0.06(-0.60%)
Dec 20, 2006 9.868 10.02 9.866 9.985 6,164,267 +0.08(+0.78%)
Dec 19, 2006 9.942 9.960 9.815 9.907 6,348,778 -0.14(-1.44%)
Dec 18, 2006 10.13 10.25 10.03 10.05 4,903,978 -0.11(-1.06%)
Dec 15, 2006 10.19 10.31 10.15 10.16 7,551,307 -0.03(-0.26%)
Dec 14, 2006 9.927 10.21 9.924 10.19 5,920,392 +0.24(+2.42%)
Dec 13, 2006 9.843 10.04 9.833 9.945 5,419,806 +0.10(+1.04%)
Dec 12, 2006 9.920 9.921 9.775 9.843 3,448,748 -0.12(-1.19%)
Dec 11, 2006 9.870 9.980 9.818 9.961 5,485,588 -0.01(-0.15%)
Dec 08, 2006 9.997 10.04 9.926 9.976 3,208,082 -0.06(-0.58%)
Dec 07, 2006 9.836 10.05 9.836 10.03 6,919,959 +0.17(+1.71%)
Dec 06, 2006 10.02 10.05 9.805 9.866 3,745,570 -0.18(-1.81%)
Dec 05, 2006 9.865 10.08 9.848 10.05 4,680,960 +0.08(+0.76%)
Dec 04, 2006 9.829 9.972 9.755 9.972 3,526,564 +0.12(+1.19%)
Dec 01, 2006 9.727 9.855 9.561 9.855 8,346,309 +0.27(+2.86%)
Nov 30, 2006 9.349 9.597 9.285 9.581 3,959,763 +0.23(+2.48%)
Nov 29, 2006 9.268 9.371 9.248 9.349 1,707,928 +0.10(+1.06%)
Nov 28, 2006 9.345 9.345 9.194 9.251 2,900,029 -0.02(-0.27%)
Nov 27, 2006 9.405 9.423 9.224 9.275 2,514,161 -0.14(-1.50%)
Nov 24, 2006 9.362 9.454 9.342 9.416 811,045 +0.06(+0.65%)
Nov 22, 2006 9.304 9.384 8.921 9.355 1,245,849 +0.03(+0.35%)
Nov 21, 2006 9.312 9.360 9.242 9.323 2,265,472 +0.03(+0.28%)
Nov 20, 2006 9.209 9.348 9.184 9.297 2,824,620 -0.00(-0.05%)
Nov 17, 2006 9.204 9.362 9.198 9.302 2,602,405 -0.01(-0.16%)
Nov 16, 2006 9.299 9.395 9.243 9.317 3,846,650 +0.04(+0.47%)
Nov 15, 2006 9.151 9.317 9.142 9.273 2,780,498 +0.13(+1.42%)
Nov 14, 2006 9.105 9.188 9.050 9.143 2,045,664 +0.04(+0.48%)
Nov 13, 2006 9.101 9.132 9.051 9.100 3,052,451 -0.00(-0.01%)
Nov 10, 2006 9.000 9.106 8.985 9.101 2,148,348 +0.08(+0.86%)
Nov 09, 2006 8.926 9.029 8.862 9.024 4,116,999 +0.08(+0.89%)
Nov 08, 2006 8.943 9.042 8.879 8.944 4,323,170 -0.01(-0.13%)
Nov 07, 2006 8.938 9.140 8.850 8.955 12,399,932 -0.23(-2.50%)
Nov 06, 2006 9.135 9.244 9.039 9.184 3,553,839 -0.02(-0.19%)
Nov 03, 2006 9.327 9.399 9.175 9.202 3,111,815 -0.09(-1.01%)
Nov 02, 2006 9.285 9.370 9.163 9.295 3,147,113 +0.04(+0.44%)
Nov 01, 2006 9.280 9.445 9.244 9.254 2,191,668 -0.07(-0.75%)
Oct 31, 2006 9.340 9.349 9.191 9.324 1,487,318 +0.03(+0.32%)
Oct 30, 2006 9.293 9.342 9.231 9.294 1,405,491 -0.10(-1.10%)
Oct 27, 2006 9.573 9.580 9.349 9.398 1,632,520 -0.20(-2.05%)
Oct 26, 2006 9.370 9.600 9.370 9.595 1,934,155 +0.17(+1.85%)
Oct 25, 2006 9.364 9.431 9.264 9.420 1,563,529 +0.03(+0.36%)
Oct 24, 2006 9.312 9.390 9.262 9.386 1,674,235 +0.04(+0.41%)
Oct 23, 2006 9.287 9.393 9.259 9.348 2,214,130 +0.04(+0.47%)
Oct 20, 2006 9.337 9.337 9.193 9.304 1,918,913 +0.02(+0.21%)
Oct 19, 2006 9.151 9.312 9.140 9.284 1,627,706 +0.10(+1.14%)
Oct 18, 2006 9.153 9.198 9.106 9.180 2,356,123 +0.03(+0.30%)
Oct 17, 2006 9.155 9.237 9.131 9.152 2,514,161 -0.09(-0.98%)
Oct 16, 2006 9.287 9.288 9.184 9.243 3,036,407 -0.08(-0.82%)
Oct 13, 2006 9.374 9.374 9.256 9.319 1,607,651 -0.05(-0.59%)
Oct 12, 2006 9.374 9.384 9.308 9.374 1,161,616 +0.04(+0.48%)
Oct 11, 2006 9.203 9.389 9.186 9.329 1,731,193 +0.06(+0.62%)
Oct 10, 2006 9.184 9.349 9.181 9.272 1,985,497 -0.02(-0.27%)
Oct 09, 2006 9.138 9.327 9.122 9.297 1,048,503 +0.11(+1.22%)
Oct 06, 2006 9.180 9.187 9.039 9.184 2,031,224 -0.00(-0.04%)
Oct 05, 2006 9.175 9.197 9.095 9.188 1,828,262 +0.06(+0.70%)
Oct 04, 2006 8.974 9.140 8.974 9.125 2,012,772 +0.07(+0.78%)
Oct 03, 2006 9.014 9.198 9.014 9.054 2,247,823 -0.15(-1.65%)
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.