Indicators

Magna International (NY: MGA )

46.40 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2007	9.739	9.777	9.687	9.729	3,805,136	-0.09(-0.93%)
Jan 30, 2007	9.794	9.882	9.759	9.820	2,970,077	-0.09(-0.90%)
Jan 29, 2007	9.841	9.925	9.788	9.910	3,439,798	+0.13(+1.35%)
Jan 26, 2007	9.795	9.815	9.732	9.778	3,017,451	-0.04(-0.37%)
Jan 25, 2007	9.795	9.848	9.782	9.814	4,174,489	-0.01(-0.06%)
Jan 24, 2007	9.803	9.865	9.790	9.820	3,964,118	+0.01(+0.14%)
Jan 23, 2007	9.859	9.889	9.788	9.806	5,935,338	-0.09(-0.89%)
Jan 22, 2007	10.04	10.04	9.869	9.895	8,275,107	-0.15(-1.52%)
Jan 19, 2007	10.05	10.09	9.963	10.05	3,051,977	+0.01(+0.10%)
Jan 18, 2007	10.05	10.06	10.01	10.04	2,257,066	+0.02(+0.22%)
Jan 17, 2007	9.906	10.07	9.858	10.02	3,579,509	+0.11(+1.11%)
Jan 16, 2007	9.859	9.950	9.851	9.906	2,846,425	+0.00(+0.04%)
Jan 12, 2007	9.763	9.948	9.711	9.902	4,883,485	+0.14(+1.48%)
Jan 11, 2007	9.587	9.787	9.514	9.758	8,188,389	+0.13(+1.37%)
Jan 10, 2007	9.717	9.719	9.593	9.626	4,428,218	-0.14(-1.42%)
Jan 09, 2007	9.616	9.778	9.588	9.764	4,040,397	+0.15(+1.53%)
Jan 08, 2007	9.677	9.717	9.605	9.617	4,430,627	-0.09(-0.96%)
Jan 05, 2007	9.891	9.891	9.674	9.711	5,668,761	-0.18(-1.83%)
Jan 04, 2007	10.02	10.03	9.848	9.891	5,760,297	-0.14(-1.38%)

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.