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

Magna International (NY: MGA )

47.50 -0.44 (-0.92%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 17, 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 31, 2008 3.903 4.210 3.891 4.152 8,410,806 +0.17(+4.18%)
Oct 30, 2008 4.101 4.205 3.915 3.985 7,500,266 +0.04(+0.94%)
Oct 29, 2008 3.952 4.032 3.776 3.948 7,346,048 +0.02(+0.50%)
Oct 28, 2008 3.529 3.948 3.487 3.929 9,122,161 +0.40(+11.32%)
Oct 27, 2008 3.703 3.789 3.501 3.529 9,657,524 -0.28(-7.47%)
Oct 24, 2008 3.616 3.868 3.540 3.814 11,146,918 -0.07(-1.72%)
Oct 23, 2008 3.946 3.951 3.712 3.881 15,612,870 -0.05(-1.38%)
Oct 22, 2008 3.823 4.004 3.699 3.935 11,121,024 -0.19(-4.60%)
Oct 21, 2008 4.198 4.279 4.095 4.125 6,136,641 -0.19(-4.43%)
Oct 20, 2008 4.069 4.316 4.055 4.316 6,586,936 +0.20(+4.85%)
Oct 17, 2008 4.272 4.316 4.104 4.116 0 -0.26(-5.97%)
Oct 16, 2008 4.343 4.453 3.935 4.378 17,196,472 +0.05(+1.23%)
Oct 15, 2008 4.545 4.778 4.281 4.325 10,193,260 -0.42(-8.86%)
Oct 14, 2008 5.179 5.380 4.628 4.745 11,719,690 -0.19(-3.80%)
Oct 13, 2008 4.878 4.994 4.708 4.933 8,001,901 +0.32(+7.01%)
Oct 10, 2008 4.547 4.671 4.141 4.609 30,925,502 +0.10(+2.30%)
Oct 09, 2008 4.963 5.031 4.506 4.506 27,187,448 -0.43(-8.67%)
Oct 08, 2008 5.072 5.172 4.898 4.934 15,655,818 -0.16(-3.12%)
Oct 07, 2008 5.120 5.253 5.056 5.093 19,023,430 -0.06(-1.10%)
Oct 06, 2008 5.209 5.242 4.883 5.150 28,702,932 -0.21(-3.89%)
Oct 03, 2008 4.809 5.392 4.624 5.358 0 -0.26(-4.69%)
Oct 02, 2008 6.020 6.090 5.612 5.622 4,161,490 -0.51(-8.36%)
Oct 01, 2008 6.166 6.264 6.084 6.135 7,851,390 -0.18(-2.81%)
Sep 30, 2008 6.497 6.603 6.300 6.312 6,192,678 -0.21(-3.20%)
Sep 29, 2008 6.892 6.899 6.370 6.521 5,512,398 -0.47(-6.79%)
Sep 26, 2008 7.102 7.103 6.941 6.996 0 -0.11(-1.51%)
Sep 25, 2008 7.033 7.167 7.013 7.103 8,715,268 +0.02(+0.30%)
Sep 24, 2008 7.241 7.309 7.040 7.082 4,755,890 -0.24(-3.33%)
Sep 23, 2008 7.135 7.446 6.983 7.326 5,963,139 +0.27(+3.77%)
Sep 22, 2008 7.310 7.327 7.004 7.060 4,674,009 -0.31(-4.22%)
Sep 19, 2008 7.679 7.679 7.257 7.370 0 -0.01(-0.15%)
Sep 18, 2008 7.180 7.455 7.126 7.381 10,773,087 +0.22(+3.01%)
Sep 17, 2008 6.852 7.190 6.750 7.166 7,741,295 +0.19(+2.69%)
Sep 16, 2008 6.723 7.045 6.590 6.978 4,327,426 +0.04(+0.57%)
Sep 15, 2008 7.081 7.134 6.828 6.939 4,149,982 -0.24(-3.33%)
Sep 12, 2008 6.758 7.225 6.745 7.178 0 +0.23(+3.34%)
Sep 11, 2008 6.611 6.954 6.611 6.946 4,103,158 +0.13(+1.84%)
Sep 10, 2008 6.996 6.996 6.764 6.820 5,571,079 -0.03(-0.40%)
Sep 09, 2008 6.923 7.061 6.832 6.848 3,553,458 -0.08(-1.09%)
Sep 08, 2008 6.914 7.036 6.866 6.923 6,271,826 +0.03(+0.45%)
Sep 05, 2008 6.872 6.954 6.780 6.892 0 -0.02(-0.25%)
Sep 04, 2008 7.126 7.126 6.902 6.909 6,216,325 -0.19(-2.62%)
Sep 03, 2008 7.150 7.198 6.999 7.095 5,018,986 -0.05(-0.74%)
Sep 02, 2008 7.140 7.363 7.100 7.148 4,663,953 +0.09(+1.22%)
Aug 29, 2008 7.036 7.110 6.963 7.062 0 -0.02(-0.24%)
Aug 28, 2008 7.008 7.134 6.999 7.079 6,581,981 +0.05(+0.72%)
Aug 27, 2008 7.025 7.146 6.977 7.029 5,106,179 -0.18(-2.51%)
Aug 26, 2008 7.227 7.246 7.149 7.210 2,892,203 -0.05(-0.66%)
Aug 25, 2008 7.298 7.314 7.183 7.258 1,992,700 -0.01(-0.08%)
Aug 22, 2008 7.208 7.337 7.174 7.264 0 +0.01(+0.20%)
Aug 21, 2008 7.192 7.308 7.172 7.250 2,158,539 -0.03(-0.42%)
Aug 20, 2008 7.287 7.359 7.187 7.280 3,139,712 +0.00(+0.05%)
Aug 19, 2008 7.274 7.390 7.216 7.277 3,467,319 -0.12(-1.65%)
Aug 18, 2008 7.542 7.563 7.377 7.399 2,689,255 -0.10(-1.40%)
Aug 15, 2008 7.557 7.622 7.438 7.504 0 -0.01(-0.08%)
Aug 14, 2008 7.319 7.664 7.311 7.510 3,950,984 +0.17(+2.28%)
Aug 13, 2008 7.559 7.590 7.277 7.342 7,532,849 -0.37(-4.83%)
Aug 12, 2008 7.582 7.814 7.578 7.714 5,788,794 +0.10(+1.36%)
Aug 11, 2008 7.253 7.783 7.189 7.611 6,196,295 +0.19(+2.63%)
Aug 08, 2008 7.180 7.459 7.145 7.416 5,904,929 +0.20(+2.84%)
Aug 07, 2008 7.349 7.404 7.042 7.211 8,005,299 -0.32(-4.24%)
Aug 06, 2008 7.290 7.729 7.214 7.531 12,639,775 +0.16(+2.16%)
Aug 05, 2008 7.121 7.486 7.055 7.372 5,186,681 +0.34(+4.88%)
Aug 04, 2008 7.152 7.152 6.992 7.029 4,345,340 -0.11(-1.49%)
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.