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 29, 2008 9.557 9.559 9.097 9.118 6,329,582 -0.57(-5.91%)
Feb 28, 2008 9.735 9.999 9.664 9.691 3,295,220 -0.28(-2.81%)
Feb 27, 2008 9.836 10.08 9.693 9.971 4,009,886 -0.14(-1.34%)
Feb 26, 2008 10.05 10.18 9.942 10.11 1,973,226 +0.09(+0.93%)
Feb 25, 2008 9.783 10.02 9.780 10.01 2,328,528 +0.22(+2.29%)
Feb 22, 2008 9.625 9.796 9.545 9.789 1,910,196 +0.20(+2.08%)
Feb 21, 2008 9.816 9.816 9.564 9.590 1,522,375 -0.13(-1.29%)
Feb 20, 2008 9.640 9.775 9.640 9.716 3,495,201 +0.01(+0.13%)
Feb 19, 2008 10.11 10.11 9.671 9.703 3,069,642 -0.30(-2.95%)
Feb 18, 2008 9.850 10.00 9.811 9.998 0 +0.00(+0.00%)
Feb 15, 2008 9.850 10.00 9.811 9.998 1,379,452 +0.15(+1.56%)
Feb 14, 2008 10.07 10.17 9.764 9.845 2,577,287 -0.26(-2.53%)
Feb 13, 2008 9.851 10.12 9.828 10.10 2,879,345 +0.29(+2.92%)
Feb 12, 2008 9.958 9.972 9.763 9.814 2,670,870 +0.01(+0.09%)
Feb 11, 2008 9.468 9.814 9.410 9.805 2,054,805 +0.28(+2.90%)
Feb 08, 2008 9.478 9.729 9.459 9.529 2,542,447 -0.04(-0.39%)
Feb 07, 2008 9.585 9.662 9.372 9.566 2,758,904 -0.03(-0.31%)
Feb 06, 2008 9.755 9.755 9.478 9.596 2,281,154 -0.01(-0.13%)
Feb 05, 2008 10.08 10.08 9.586 9.608 2,447,395 -0.27(-2.71%)
Feb 04, 2008 10.16 10.18 9.875 9.876 2,644,886 -0.27(-2.65%)
Feb 01, 2008 9.835 10.21 9.809 10.15 2,832,582 +0.33(+3.38%)
Jan 31, 2008 9.439 9.911 9.356 9.814 3,676,649 +0.28(+2.94%)
Jan 30, 2008 9.513 9.739 9.456 9.534 2,824,745 +0.07(+0.74%)
Jan 29, 2008 9.511 9.527 9.362 9.464 2,231,372 +0.04(+0.46%)
Jan 28, 2008 9.377 9.478 9.265 9.420 3,193,295 +0.00(+0.05%)
Jan 25, 2008 9.479 9.525 9.356 9.415 2,547,843 -0.04(-0.42%)
Jan 24, 2008 9.566 9.567 9.382 9.455 5,287,389 -0.07(-0.76%)
Jan 23, 2008 9.261 9.576 8.989 9.527 4,245,950 +0.23(+2.42%)
Jan 22, 2008 8.920 9.402 8.867 9.302 3,861,615 +0.25(+2.75%)
Jan 21, 2008 9.104 9.225 8.983 9.053 0 +0.00(+0.00%)
Jan 18, 2008 9.104 9.225 8.983 9.053 5,012,759 -0.04(-0.45%)
Jan 17, 2008 9.418 9.704 8.984 9.094 5,689,614 -0.21(-2.21%)
Jan 16, 2008 8.738 9.388 8.659 9.300 7,753,999 +0.40(+4.45%)
Jan 15, 2008 8.911 8.992 8.805 8.904 5,404,594 -0.08(-0.94%)
Jan 14, 2008 8.913 9.007 8.872 8.988 3,221,840 +0.13(+1.52%)
Jan 11, 2008 8.865 8.912 8.826 8.854 2,456,195 -0.16(-1.74%)
Jan 10, 2008 9.037 9.094 8.852 9.011 3,829,168 -0.04(-0.45%)
Jan 09, 2008 8.899 9.073 8.804 9.052 4,274,053 +0.11(+1.20%)
Jan 08, 2008 9.322 9.349 8.916 8.945 7,043,051 -0.32(-3.40%)
Jan 07, 2008 9.265 9.337 9.216 9.260 5,798,541 -0.00(-0.04%)
Jan 04, 2008 9.378 9.403 9.239 9.263 4,592,821 -0.22(-2.34%)
Jan 03, 2008 9.681 9.723 9.319 9.485 6,740,848 -0.24(-2.45%)
Jan 02, 2008 10.07 10.12 9.691 9.723 2,514,810 -0.29(-2.93%)
Jan 01, 2008 10.05 10.10 10.01 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.05 10.10 10.01 10.02 1,480,622 -0.05(-0.49%)
Dec 28, 2007 10.06 10.16 9.996 10.07 1,707,855 +0.08(+0.79%)
Dec 27, 2007 10.09 10.09 9.938 9.988 1,812,237 -0.13(-1.27%)
Dec 26, 2007 9.995 10.13 9.912 10.12 1,711,869 +0.10(+1.01%)
Dec 24, 2007 9.896 10.03 9.896 10.02 1,715,081 +0.08(+0.82%)
Dec 21, 2007 9.980 10.01 9.881 9.935 5,965,047 -0.02(-0.20%)
Dec 20, 2007 9.826 9.973 9.826 9.955 2,832,775 +0.10(+1.05%)
Dec 19, 2007 9.865 9.895 9.723 9.851 2,765,336 +0.07(+0.69%)
Dec 18, 2007 9.729 9.823 9.662 9.784 3,843,685 +0.04(+0.40%)
Dec 17, 2007 9.722 9.849 9.722 9.745 3,313,929 -0.04(-0.41%)
Dec 14, 2007 9.911 9.911 9.728 9.785 2,769,342 -0.09(-0.96%)
Dec 13, 2007 9.919 9.963 9.844 9.880 2,664,157 -0.08(-0.80%)
Dec 12, 2007 10.12 10.17 9.911 9.960 3,942,439 +0.04(+0.44%)
Dec 11, 2007 10.06 10.20 9.916 9.916 5,022,394 -0.14(-1.35%)
Dec 10, 2007 10.24 10.24 9.948 10.05 5,293,788 -0.09(-0.85%)
Dec 07, 2007 10.38 10.39 10.00 10.14 7,501,875 -0.10(-0.97%)
Dec 06, 2007 10.33 10.42 10.15 10.24 4,068,500 -0.06(-0.57%)
Dec 05, 2007 10.19 10.40 10.14 10.30 3,078,474 +0.25(+2.47%)
Dec 04, 2007 10.19 10.24 9.982 10.05 5,753,070 -0.27(-2.65%)
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.