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 (%)
Jul 29, 2005	9.399	9.612	9.399	9.611	3,407,835	+0.19(+2.04%)
Jul 28, 2005	9.393	9.497	9.386	9.419	2,190,063	+0.02(+0.21%)
Jul 27, 2005	9.430	9.460	9.380	9.399	2,195,679	-0.09(-0.91%)
Jul 26, 2005	9.520	9.520	9.353	9.485	1,780,128	-0.03(-0.28%)
Jul 25, 2005	9.580	9.632	9.511	9.511	1,703,115	-0.09(-0.91%)
Jul 22, 2005	9.598	9.623	9.562	9.598	1,211,354	+0.00(+0.00%)
Jul 21, 2005	9.644	9.669	9.563	9.598	1,448,811	-0.08(-0.80%)
Jul 20, 2005	9.560	9.701	9.469	9.676	2,956,185	+0.03(+0.35%)
Jul 19, 2005	9.443	9.663	9.413	9.642	1,661,400	+0.20(+2.11%)
Jul 18, 2005	9.329	9.471	9.329	9.443	1,853,130	+0.12(+1.27%)
Jul 15, 2005	9.335	9.345	9.268	9.324	639,370	-0.01(-0.12%)
Jul 14, 2005	9.324	9.471	9.324	9.335	2,897,622	+0.04(+0.43%)
Jul 13, 2005	9.256	9.305	9.252	9.295	2,312,803	+0.01(+0.12%)
Jul 12, 2005	9.279	9.318	9.244	9.284	1,346,127	-0.05(-0.49%)
Jul 11, 2005	9.272	9.380	9.264	9.330	1,477,691	+0.03(+0.36%)
Jul 08, 2005	9.137	9.320	9.137	9.297	1,550,693	+0.16(+1.75%)
Jul 07, 2005	8.950	9.162	8.938	9.137	2,121,072	+0.13(+1.40%)
Jul 06, 2005	8.950	9.082	8.934	9.011	2,421,103	+0.09(+0.99%)
Jul 05, 2005	8.635	8.950	8.627	8.923	2,004,750	+0.12(+1.36%)

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.