Indicators

Magna International (NY: MGA )

47.09 -0.40 (-0.83%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.269	9.296	9.036	9.080	11,139,723	-0.19(-2.01%)
Feb 27, 2007	9.533	9.533	9.158	9.267	12,896,282	-0.56(-5.71%)
Feb 26, 2007	9.911	9.958	9.794	9.828	3,581,985	-0.05(-0.50%)
Feb 23, 2007	10.12	10.12	9.843	9.878	4,590,710	-0.10(-0.99%)
Feb 22, 2007	9.862	10.01	9.823	9.976	5,892,734	+0.14(+1.46%)
Feb 21, 2007	9.948	10.02	9.806	9.833	6,318,100	-0.12(-1.24%)
Feb 20, 2007	9.894	9.999	9.894	9.957	7,258,766	-0.06(-0.64%)
Feb 16, 2007	9.982	10.07	9.966	10.02	3,293,546	+0.03(+0.30%)
Feb 15, 2007	9.929	10.00	9.903	9.991	6,068,552	+0.06(+0.58%)
Feb 14, 2007	9.879	10.02	9.879	9.933	6,047,665	+0.05(+0.47%)
Feb 13, 2007	9.837	9.899	9.812	9.886	4,551,843	+0.16(+1.65%)
Feb 12, 2007	9.816	9.834	9.686	9.726	1,855,405	-0.02(-0.19%)
Feb 09, 2007	9.800	9.802	9.681	9.744	3,592,518	+0.00(+0.01%)
Feb 08, 2007	9.763	9.771	9.663	9.743	3,913,365	-0.04(-0.43%)
Feb 07, 2007	9.857	9.857	9.766	9.785	2,678,589	-0.05(-0.50%)
Feb 06, 2007	9.811	9.899	9.806	9.834	4,303,892	+0.03(+0.29%)
Feb 05, 2007	9.785	9.862	9.763	9.806	3,387,532	+0.08(+0.81%)
Feb 02, 2007	9.607	9.757	9.601	9.727	3,402,926	+0.03(+0.36%)

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.