Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.52	11.54	11.26	11.33	3,655,233	-0.27(-2.34%)
Apr 27, 2012	11.71	11.79	11.51	11.61	3,570,452	-0.01(-0.04%)
Apr 26, 2012	11.72	11.77	11.55	11.61	3,823,064	-0.10(-0.82%)
Apr 25, 2012	11.66	11.71	11.54	11.71	2,677,809	+0.23(+2.01%)
Apr 24, 2012	11.63	11.69	11.45	11.48	2,725,020	-0.15(-1.31%)
Apr 23, 2012	11.65	11.70	11.52	11.63	3,331,946	-0.24(-2.03%)
Apr 20, 2012	11.92	11.97	11.79	11.87	2,878,786	+0.06(+0.48%)
Apr 19, 2012	11.91	12.06	11.75	11.81	5,159,254	-0.07(-0.57%)
Apr 18, 2012	11.88	12.03	11.83	11.88	4,636,838	-0.06(-0.54%)
Apr 17, 2012	11.81	11.99	11.73	11.95	3,703,701	+0.29(+2.51%)
Apr 16, 2012	11.35	11.73	11.32	11.65	5,877,543	-0.09(-0.75%)
Apr 13, 2012	11.84	11.90	11.73	11.74	3,395,201	-0.18(-1.52%)
Apr 12, 2012	11.73	11.98	11.65	11.92	4,385,348	+0.27(+2.35%)
Apr 11, 2012	11.63	11.75	11.50	11.65	3,080,874	+0.13(+1.17%)
Apr 10, 2012	11.72	11.75	11.36	11.51	4,596,232	-0.29(-2.43%)
Apr 09, 2012	11.87	11.89	11.76	11.80	2,217,093	-0.30(-2.46%)
Apr 05, 2012	12.02	12.21	11.95	12.10	3,275,861	+0.04(+0.37%)
Apr 04, 2012	12.10	12.21	11.97	12.05	3,885,533	-0.39(-3.12%)
Apr 03, 2012	12.61	12.71	12.40	12.44	3,238,205	-0.14(-1.09%)

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.