Indicators

Magna International (NY: MGA )

44.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.993	9.993	9.860	9.875	3,137,988	-0.12(-1.24%)
Jan 29, 2004	10.04	10.06	9.988	9.999	4,629,294	-0.05(-0.47%)
Jan 28, 2004	10.10	10.17	10.04	10.05	3,606,590	-0.06(-0.63%)
Jan 27, 2004	10.02	10.19	10.02	10.11	2,936,572	+0.08(+0.78%)
Jan 26, 2004	9.991	10.04	9.927	10.03	2,620,060	+0.06(+0.56%)
Jan 23, 2004	9.971	9.983	9.896	9.976	2,177,766	-0.02(-0.23%)
Jan 22, 2004	9.944	10.04	9.944	9.999	1,235,629	+0.03(+0.29%)
Jan 21, 2004	9.973	10.02	9.769	9.969	3,024,537	+0.01(+0.09%)
Jan 20, 2004	10.04	10.05	9.928	9.961	807,310	-0.01(-0.12%)
Jan 16, 2004	9.928	10.02	9.883	9.973	864,858	+0.04(+0.45%)
Jan 15, 2004	9.962	9.962	9.862	9.928	941,314	-0.06(-0.60%)
Jan 14, 2004	10.00	10.03	9.949	9.988	1,049,010	-0.05(-0.53%)
Jan 13, 2004	10.04	10.07	10.02	10.04	1,169,860	+0.06(+0.59%)
Jan 12, 2004	9.962	10.03	9.939	9.983	1,502,814	-0.02(-0.18%)
Jan 09, 2004	10.11	10.11	9.995	10.00	1,495,415	-0.02(-0.22%)
Jan 08, 2004	9.974	10.09	9.974	10.02	3,596,725	+0.38(+3.94%)
Jan 07, 2004	9.890	9.890	9.633	9.643	1,573,516	-0.25(-2.51%)
Jan 06, 2004	9.865	9.926	9.740	9.892	1,101,625	+0.05(+0.54%)
Jan 05, 2004	9.883	10.01	9.782	9.838	1,518,434	-0.03(-0.33%)

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.