Indicators

Magna International (NY: MGA )

46.92 +0.52 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.251	9.287	9.118	9.161	1,565,935	-0.09(-0.96%)
Jul 28, 2006	9.257	9.345	9.229	9.249	1,385,435	+0.00(+0.03%)
Jul 27, 2006	9.267	9.436	9.233	9.247	2,124,281	-0.00(-0.03%)
Jul 26, 2006	9.263	9.381	9.194	9.249	2,308,792	+0.03(+0.28%)
Jul 25, 2006	9.031	9.256	9.016	9.223	1,689,477	+0.19(+2.13%)
Jul 24, 2006	8.920	9.041	8.889	9.031	1,686,268	+0.12(+1.34%)
Jul 21, 2006	8.786	8.968	8.779	8.912	2,358,530	+0.08(+0.95%)
Jul 20, 2006	9.071	9.107	8.759	8.828	2,584,756	-0.27(-3.01%)
Jul 19, 2006	8.929	9.187	8.924	9.102	1,467,262	+0.20(+2.30%)
Jul 18, 2006	8.975	9.011	8.782	8.898	2,226,966	-0.05(-0.54%)
Jul 17, 2006	8.900	8.999	8.852	8.946	2,449,181	+0.03(+0.31%)
Jul 14, 2006	8.893	8.928	8.827	8.919	2,217,339	+0.04(+0.46%)
Jul 13, 2006	9.050	9.059	8.854	8.878	3,003,516	-0.19(-2.10%)
Jul 12, 2006	9.056	9.107	9.010	9.069	2,468,434	-0.01(-0.08%)
Jul 11, 2006	9.032	9.094	8.965	9.076	2,039,246	+0.01(+0.15%)
Jul 10, 2006	9.001	9.076	8.990	9.062	2,143,535	+0.04(+0.44%)
Jul 07, 2006	9.030	9.071	8.981	9.022	2,623,263	-0.01(-0.15%)
Jul 06, 2006	9.036	9.100	9.000	9.036	1,865,966	+0.02(+0.28%)
Jul 05, 2006	9.062	9.074	8.963	9.011	6,404,933	+0.17(+1.96%)

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.