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

Magna International (NY: MGA )

47.64 -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 27, 2004 9.759 9.941 9.673 9.898 2,706,694 +0.12(+1.19%)
Feb 26, 2004 9.792 9.840 9.684 9.782 1,825,053 -0.01(-0.09%)
Feb 25, 2004 9.792 9.816 9.737 9.790 2,108,237 +0.02(+0.24%)
Feb 24, 2004 9.861 9.868 9.707 9.767 877,629 -0.09(-0.95%)
Feb 23, 2004 9.954 9.966 9.833 9.860 1,476,889 -0.11(-1.13%)
Feb 20, 2004 10.12 10.12 9.934 9.972 1,904,473 -0.10(-0.98%)
Feb 19, 2004 10.10 10.12 10.02 10.07 1,244,245 +0.03(+0.32%)
Feb 18, 2004 10.04 10.09 10.03 10.04 3,112,618 -0.00(-0.01%)
Feb 17, 2004 9.947 10.10 9.941 10.04 1,859,548 +0.10(+1.04%)
Feb 13, 2004 9.989 10.02 9.809 9.936 2,893,611 -0.02(-0.18%)
Feb 12, 2004 10.12 10.12 9.941 9.954 2,304,781 -0.18(-1.77%)
Feb 11, 2004 10.09 10.16 10.02 10.13 1,912,495 +0.07(+0.72%)
Feb 10, 2004 10.14 10.15 10.04 10.06 2,587,163 -0.01(-0.15%)
Feb 09, 2004 10.15 10.15 10.06 10.08 1,597,222 -0.01(-0.12%)
Feb 06, 2004 10.05 10.10 10.05 10.09 1,741,622 +0.06(+0.60%)
Feb 05, 2004 10.04 10.11 10.01 10.03 2,733,969 +0.02(+0.21%)
Feb 04, 2004 10.02 10.03 9.929 10.01 2,188,459 -0.02(-0.17%)
Feb 03, 2004 10.08 10.08 9.979 10.02 2,685,836 +0.00(+0.04%)
Feb 02, 2004 10.09 10.14 10.00 10.02 2,920,085 -0.10(-0.97%)
Jan 30, 2004 10.24 10.24 10.10 10.12 3,062,078 -0.13(-1.24%)
Jan 29, 2004 10.28 10.31 10.24 10.25 4,517,307 -0.05(-0.47%)
Jan 28, 2004 10.35 10.42 10.29 10.30 3,519,344 -0.06(-0.63%)
Jan 27, 2004 10.27 10.44 10.27 10.36 2,865,534 +0.08(+0.78%)
Jan 26, 2004 10.24 10.28 10.17 10.28 2,556,678 +0.06(+0.56%)
Jan 23, 2004 10.22 10.23 10.14 10.22 2,125,083 -0.02(-0.23%)
Jan 22, 2004 10.19 10.29 10.19 10.25 1,205,738 +0.03(+0.29%)
Jan 21, 2004 10.22 10.27 10.01 10.22 2,951,371 +0.01(+0.09%)
Jan 20, 2004 10.28 10.30 10.17 10.21 787,781 -0.01(-0.12%)
Jan 16, 2004 10.17 10.27 10.13 10.22 843,936 +0.05(+0.45%)
Jan 15, 2004 10.21 10.21 10.11 10.17 918,543 -0.06(-0.60%)
Jan 14, 2004 10.25 10.28 10.20 10.24 1,023,634 -0.05(-0.53%)
Jan 13, 2004 10.28 10.32 10.27 10.29 1,141,560 +0.06(+0.59%)
Jan 12, 2004 10.21 10.28 10.19 10.23 1,466,460 -0.02(-0.18%)
Jan 09, 2004 10.36 10.36 10.24 10.25 1,459,240 -0.02(-0.22%)
Jan 08, 2004 10.22 10.34 10.22 10.27 3,509,717 +0.39(+3.94%)
Jan 07, 2004 10.14 10.14 9.871 9.883 1,535,451 -0.25(-2.51%)
Jan 06, 2004 10.11 10.17 9.981 10.14 1,074,976 +0.05(+0.54%)
Jan 05, 2004 10.13 10.25 10.02 10.08 1,481,702 -0.03(-0.33%)
Jan 02, 2004 9.979 10.26 9.979 10.12 1,285,960 +0.14(+1.37%)
Dec 31, 2003 10.03 10.07 9.960 9.979 689,108 -0.06(-0.62%)
Dec 30, 2003 9.934 10.07 9.914 10.04 1,082,998 +0.06(+0.62%)
Dec 29, 2003 9.777 9.987 9.772 9.979 1,519,406 +0.20(+2.09%)
Dec 26, 2003 9.810 9.841 9.774 9.774 263,930 -0.01(-0.11%)
Dec 24, 2003 9.830 9.851 9.769 9.785 482,937 -0.08(-0.77%)
Dec 23, 2003 9.945 9.947 9.831 9.861 1,067,756 -0.06(-0.64%)
Dec 22, 2003 10.05 10.11 9.910 9.925 1,988,706 -0.10(-1.00%)
Dec 19, 2003 9.985 10.07 9.946 10.02 1,142,362 -0.00(-0.04%)
Dec 18, 2003 9.785 10.06 9.785 10.03 1,233,013 +0.21(+2.15%)
Dec 17, 2003 9.598 9.860 9.598 9.818 1,535,451 +0.26(+2.69%)
Dec 16, 2003 9.626 9.626 9.502 9.561 855,970 -0.06(-0.66%)
Dec 15, 2003 9.755 9.755 9.625 9.625 1,646,960 -0.04(-0.37%)
Dec 12, 2003 9.785 9.785 9.639 9.661 1,849,119 -0.03(-0.31%)
Dec 11, 2003 9.810 9.838 9.669 9.691 2,251,834 -0.16(-1.58%)
Dec 10, 2003 9.910 9.910 9.845 9.846 2,085,775 -0.09(-0.94%)
Dec 09, 2003 9.950 9.982 9.903 9.940 1,598,024 +0.09(+0.90%)
Dec 08, 2003 9.850 9.861 9.824 9.851 724,405 +0.10(+1.01%)
Dec 05, 2003 9.769 9.838 9.748 9.753 589,632 -0.00(-0.04%)
Dec 04, 2003 9.794 9.795 9.735 9.757 1,119,098 +0.00(+0.04%)
Dec 03, 2003 9.742 9.866 9.742 9.753 1,173,649 +0.03(+0.35%)
Dec 02, 2003 9.704 9.759 9.639 9.719 975,500 +0.02(+0.21%)
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.