Indicators

Magna International (NY: MGA )

46.45 +0.05 (+0.12%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.315	3.386	3.221	3.332	4,715,823	+0.01(+0.45%)
Mar 30, 2009	3.370	3.370	3.135	3.317	12,239,025	-0.33(-8.93%)
Mar 26, 2009	3.576	3.662	3.546	3.642	5,349,697	+0.13(+3.72%)
Mar 25, 2009	3.437	3.658	3.411	3.511	8,544,558	+0.08(+2.36%)
Mar 24, 2009	3.456	3.517	3.402	3.430	5,651,233	-0.08(-2.24%)
Mar 23, 2009	3.363	3.515	3.359	3.508	6,599,442	+0.38(+12.14%)
Mar 20, 2009	3.239	3.252	3.086	3.128	15,672,544	-0.11(-3.42%)
Mar 19, 2009	3.175	3.264	3.099	3.239	12,501,298	+0.13(+4.12%)
Mar 18, 2009	2.933	3.128	2.878	3.111	11,141,638	+0.22(+7.44%)
Mar 17, 2009	2.882	2.917	2.815	2.896	6,460,100	+0.01(+0.43%)
Mar 16, 2009	2.813	2.957	2.813	2.883	7,359,000	+0.09(+3.12%)
Mar 13, 2009	2.729	2.840	2.714	2.796	0	+0.05(+1.72%)
Mar 12, 2009	2.653	2.751	2.559	2.749	8,470,447	+0.13(+4.90%)
Mar 11, 2009	2.553	2.663	2.542	2.620	10,947,415	+0.09(+3.70%)
Mar 10, 2009	2.543	2.623	2.500	2.527	11,233,141	+0.04(+1.50%)
Mar 09, 2009	2.470	2.583	2.445	2.490	10,674,463	-0.03(-1.23%)
Mar 06, 2009	2.642	2.725	2.462	2.521	0	-0.21(-7.66%)
Mar 05, 2009	2.949	3.044	2.727	2.730	13,001,112	-0.33(-10.79%)
Mar 04, 2009	2.945	3.095	2.945	3.060	6,668,118	+0.07(+2.38%)

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.