Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing 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, 2006	9.197	9.301	9.123	9.216	2,448,969	+0.00(+0.00%)
Jan 30, 2006	9.191	9.240	9.148	9.216	1,783,331	+0.08(+0.90%)
Jan 27, 2006	9.094	9.149	9.019	9.134	1,987,278	+0.04(+0.45%)
Jan 26, 2006	9.110	9.182	9.048	9.093	4,238,724	+0.11(+1.23%)
Jan 25, 2006	8.992	8.992	8.904	8.982	3,157,966	+0.07(+0.78%)
Jan 24, 2006	8.884	8.991	8.818	8.912	2,717,954	+0.05(+0.58%)
Jan 23, 2006	8.850	8.885	8.757	8.861	2,119,763	+0.05(+0.57%)
Jan 20, 2006	8.775	8.865	8.723	8.811	4,285,295	+0.00(+0.06%)
Jan 19, 2006	8.696	8.841	8.688	8.806	2,504,372	+0.12(+1.38%)
Jan 18, 2006	8.593	8.706	8.555	8.687	4,811,221	-0.03(-0.36%)
Jan 17, 2006	8.740	8.770	8.618	8.718	4,946,918	-0.05(-0.60%)
Jan 13, 2006	8.666	8.861	8.653	8.770	8,577,013	+0.10(+1.21%)
Jan 12, 2006	9.059	9.074	8.577	8.666	10,279,247	-0.69(-7.42%)
Jan 11, 2006	9.334	9.504	9.333	9.361	2,427,289	+0.04(+0.48%)
Jan 10, 2006	9.216	9.361	9.170	9.316	2,627,222	+0.09(+0.96%)
Jan 09, 2006	9.153	9.242	9.024	9.227	1,590,625	+0.05(+0.52%)
Jan 06, 2006	9.087	9.216	8.978	9.180	1,153,825	+0.15(+1.66%)
Jan 05, 2006	9.092	9.092	8.991	9.031	2,094,872	-0.10(-1.05%)
Jan 04, 2006	9.054	9.192	9.048	9.126	1,885,304	+0.07(+0.80%)

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.