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

Magna International (NY: MGA )

49.12 +0.42 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 4.970 5.293 4.948 5.261 8,008,515 +0.26(+5.10%)
Jun 29, 2009 5.005 5.055 4.936 5.005 6,283,991 -0.00(-0.10%)
Jun 26, 2009 5.107 5.172 5.000 5.010 7,773,630 -0.10(-2.05%)
Jun 25, 2009 4.895 5.135 4.892 5.115 9,271,701 +0.22(+4.45%)
Jun 24, 2009 4.698 4.929 4.698 4.897 8,749,533 +0.20(+4.32%)
Jun 23, 2009 4.795 4.852 4.588 4.694 7,053,601 -0.04(-0.82%)
Jun 22, 2009 4.980 5.020 4.725 4.733 7,451,691 -0.34(-6.79%)
Jun 19, 2009 4.755 5.101 4.736 5.078 13,434,861 +0.35(+7.35%)
Jun 18, 2009 4.613 4.744 4.568 4.730 9,496,155 +0.06(+1.23%)
Jun 17, 2009 4.754 4.777 4.527 4.673 13,408,621 -0.13(-2.72%)
Jun 16, 2009 4.711 4.937 4.624 4.804 12,588,770 +0.30(+6.55%)
Jun 15, 2009 4.690 4.744 4.457 4.508 10,459,010 -0.37(-7.61%)
Jun 12, 2009 4.872 4.943 4.776 4.880 10,264,321 -0.06(-1.16%)
Jun 11, 2009 4.922 4.958 4.856 4.937 16,336,913 +0.02(+0.35%)
Jun 10, 2009 4.716 4.968 4.716 4.919 14,415,661 +0.22(+4.64%)
Jun 09, 2009 4.555 4.781 4.491 4.701 11,798,524 +0.17(+3.71%)
Jun 08, 2009 4.437 4.588 4.405 4.533 8,596,998 +0.04(+0.94%)
Jun 05, 2009 4.399 4.616 4.315 4.491 10,953,075 +0.14(+3.12%)
Jun 04, 2009 4.066 4.375 4.020 4.355 10,162,452 +0.37(+9.21%)
Jun 03, 2009 4.024 4.033 3.918 3.988 16,408,094 -0.03(-0.71%)
Jun 02, 2009 4.116 4.156 3.979 4.016 12,167,355 -0.07(-1.80%)
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.