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

Magna International (NY: MGA )

48.43 -0.95 (-1.92%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 30, 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 10.06 9.951 9.970 689,726 -0.06(-0.62%)
Dec 30, 2003 9.925 10.06 9.905 10.03 1,083,970 +0.06(+0.62%)
Dec 29, 2003 9.768 9.978 9.763 9.970 1,520,769 +0.20(+2.09%)
Dec 26, 2003 9.801 9.833 9.765 9.765 264,167 -0.01(-0.11%)
Dec 24, 2003 9.821 9.843 9.760 9.777 483,370 -0.08(-0.77%)
Dec 23, 2003 9.936 9.938 9.823 9.853 1,068,714 -0.06(-0.64%)
Dec 22, 2003 10.04 10.10 9.901 9.916 1,990,490 -0.10(-0.99%)
Dec 19, 2003 9.976 10.06 9.937 10.02 1,143,387 -0.00(-0.04%)
Dec 18, 2003 9.777 10.05 9.777 10.02 1,234,119 +0.21(+2.15%)
Dec 17, 2003 9.590 9.851 9.590 9.809 1,536,828 +0.26(+2.69%)
Dec 16, 2003 9.617 9.617 9.494 9.552 856,737 -0.06(-0.66%)
Dec 15, 2003 9.747 9.747 9.616 9.616 1,648,437 -0.04(-0.37%)
Dec 12, 2003 9.777 9.777 9.631 9.652 1,850,778 -0.03(-0.31%)
Dec 11, 2003 9.801 9.829 9.661 9.682 2,253,854 -0.16(-1.58%)
Dec 10, 2003 9.901 9.901 9.836 9.838 2,087,645 -0.09(-0.94%)
Dec 09, 2003 9.941 9.973 9.894 9.931 1,599,458 +0.09(+0.90%)
Dec 08, 2003 9.841 9.853 9.815 9.843 725,055 +0.10(+1.01%)
Dec 05, 2003 9.760 9.829 9.739 9.744 590,161 -0.00(-0.04%)
Dec 04, 2003 9.785 9.787 9.727 9.748 1,120,102 +0.00(+0.04%)
Dec 03, 2003 9.733 9.858 9.733 9.744 1,174,702 +0.03(+0.35%)
Dec 02, 2003 9.696 9.750 9.631 9.711 976,375 +0.02(+0.21%)
Dec 01, 2003 9.672 9.706 9.658 9.691 1,753,622 +0.03(+0.35%)
Nov 28, 2003 9.588 9.687 9.582 9.657 386,214 +0.11(+1.12%)
Nov 26, 2003 9.592 9.592 9.518 9.550 1,984,869 -0.11(-1.11%)
Nov 25, 2003 9.613 9.702 9.613 9.657 1,660,481 +0.01(+0.12%)
Nov 24, 2003 9.591 9.698 9.567 9.646 2,105,310 +0.08(+0.83%)
Nov 21, 2003 9.527 9.580 9.523 9.566 727,464 +0.02(+0.23%)
Nov 20, 2003 9.516 9.577 9.490 9.544 1,304,778 +0.01(+0.10%)
Nov 19, 2003 9.552 9.612 9.504 9.534 1,360,984 +0.02(+0.21%)
Nov 18, 2003 9.575 9.584 9.498 9.514 2,008,154 +0.00(+0.01%)
Nov 17, 2003 9.585 9.585 9.447 9.513 1,432,446 -0.18(-1.83%)
Nov 14, 2003 9.711 9.838 9.689 9.689 875,205 -0.07(-0.71%)
Nov 13, 2003 9.696 9.783 9.600 9.759 1,688,584 +0.03(+0.33%)
Nov 12, 2003 9.702 9.757 9.702 9.727 1,768,878 +0.07(+0.75%)
Nov 11, 2003 9.682 9.682 9.627 9.655 1,611,502 -0.05(-0.53%)
Nov 10, 2003 9.927 10.00 9.814 9.706 1,401,131 -0.22(-2.22%)
Nov 07, 2003 10.14 10.14 9.875 9.926 2,415,245 -0.09(-0.86%)
Nov 06, 2003 10.04 10.07 9.879 10.01 3,080,080 +0.03(+0.30%)
Nov 05, 2003 10.15 10.16 9.829 9.982 1,903,772 -0.19(-1.82%)
Nov 04, 2003 10.15 10.24 10.10 10.17 1,131,343 +0.05(+0.54%)
Nov 03, 2003 9.995 10.11 9.995 10.11 863,562 +0.12(+1.21%)
Oct 31, 2003 9.884 10.05 9.844 9.992 1,125,722 +0.13(+1.31%)
Oct 30, 2003 9.814 9.876 9.785 9.863 809,364 +0.10(+1.05%)
Oct 29, 2003 9.727 9.777 9.683 9.760 913,746 +0.01(+0.09%)
Oct 28, 2003 9.753 9.753 9.652 9.752 1,360,181 -0.01(-0.09%)
Oct 27, 2003 9.759 9.785 9.728 9.760 1,413,175 +0.01(+0.09%)
Oct 24, 2003 9.664 9.759 9.664 9.752 643,958 +0.02(+0.26%)
Oct 23, 2003 9.754 9.798 9.673 9.727 1,002,070 -0.03(-0.27%)
Oct 22, 2003 9.955 9.956 9.696 9.753 1,965,599 -0.20(-2.03%)
Oct 21, 2003 10.08 10.09 9.900 9.955 2,152,684 -0.13(-1.25%)
Oct 20, 2003 10.03 10.09 9.950 10.08 1,707,052 +0.03(+0.30%)
Oct 17, 2003 10.22 10.22 9.906 10.05 1,724,716 -0.09(-0.90%)
Oct 16, 2003 10.06 10.26 10.06 10.14 1,946,328 +0.09(+0.86%)
Oct 15, 2003 9.829 10.18 9.816 10.06 2,762,919 +0.23(+2.31%)
Oct 14, 2003 9.721 9.834 9.721 9.829 1,237,331 +0.16(+1.61%)
Oct 13, 2003 9.677 9.711 9.632 9.673 672,061 -0.00(-0.04%)
Oct 10, 2003 9.500 9.677 9.486 9.677 1,623,546 +0.25(+2.70%)
Oct 09, 2003 9.317 9.500 9.317 9.423 983,602 +0.16(+1.68%)
Oct 08, 2003 9.352 9.352 9.195 9.267 2,272,322 -0.09(-0.93%)
Oct 07, 2003 9.397 9.474 9.324 9.354 2,427,289 -0.04(-0.45%)
Oct 06, 2003 9.403 9.428 9.291 9.397 937,031 +0.04(+0.40%)
Oct 03, 2003 9.427 9.465 9.342 9.359 1,153,022 +0.02(+0.20%)
Oct 02, 2003 9.341 9.415 9.310 9.341 3,328,189 +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.