Indicators

Magna International (NY: MGA )

46.49 -0.56 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.502	9.600	9.496	9.570	389,716	+0.11(+1.12%)
Nov 26, 2003	9.506	9.506	9.432	9.464	2,002,865	-0.11(-1.11%)
Nov 25, 2003	9.527	9.615	9.527	9.570	1,675,536	+0.01(+0.12%)
Nov 24, 2003	9.505	9.611	9.481	9.559	2,124,398	+0.08(+0.83%)
Nov 21, 2003	9.442	9.494	9.437	9.480	734,059	+0.02(+0.23%)
Nov 20, 2003	9.431	9.491	9.405	9.458	1,316,608	+0.01(+0.10%)
Nov 19, 2003	9.467	9.526	9.418	9.448	1,373,324	+0.02(+0.21%)
Nov 18, 2003	9.489	9.497	9.412	9.428	2,026,361	+0.00(+0.01%)
Nov 17, 2003	9.499	9.499	9.362	9.427	1,445,433	-0.18(-1.83%)
Nov 14, 2003	9.623	9.749	9.602	9.602	883,140	-0.07(-0.71%)
Nov 13, 2003	9.608	9.695	9.513	9.671	1,703,894	+0.03(+0.33%)
Nov 12, 2003	9.615	9.669	9.615	9.639	1,784,916	+0.07(+0.75%)
Nov 11, 2003	9.595	9.595	9.541	9.568	1,626,112	-0.05(-0.53%)
Nov 10, 2003	9.838	9.913	9.726	9.618	1,413,835	-0.22(-2.22%)
Nov 07, 2003	10.05	10.05	9.786	9.837	2,437,143	-0.09(-0.86%)
Nov 06, 2003	9.952	9.982	9.790	9.922	3,108,006	+0.03(+0.30%)
Nov 05, 2003	10.06	10.07	9.741	9.892	1,921,033	-0.18(-1.83%)
Nov 04, 2003	10.06	10.15	10.01	10.08	1,141,600	+0.05(+0.54%)

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.