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 (%)
Feb 28, 2006	9.283	9.313	9.001	9.268	3,788,274	-0.01(-0.16%)
Feb 27, 2006	9.166	9.378	9.166	9.283	3,010,224	+0.12(+1.28%)
Feb 24, 2006	9.148	9.179	9.099	9.166	1,151,417	-0.00(-0.01%)
Feb 23, 2006	9.146	9.263	9.136	9.168	854,328	-0.01(-0.11%)
Feb 22, 2006	8.992	9.232	8.911	9.178	1,978,446	+0.17(+1.87%)
Feb 21, 2006	9.029	9.099	9.008	9.009	1,305,581	-0.10(-1.07%)
Feb 17, 2006	8.986	9.149	8.966	9.107	1,247,769	+0.12(+1.29%)
Feb 16, 2006	9.008	9.016	8.871	8.991	1,842,749	-0.05(-0.54%)
Feb 15, 2006	8.967	9.085	8.958	9.039	1,318,428	+0.04(+0.48%)
Feb 14, 2006	8.921	9.027	8.874	8.996	2,823,139	+0.09(+1.05%)
Feb 13, 2006	8.992	9.009	8.897	8.902	1,552,887	-0.11(-1.26%)
Feb 10, 2006	9.048	9.083	8.957	9.016	1,702,234	+0.03(+0.35%)
Feb 09, 2006	8.986	9.110	8.982	8.984	2,761,313	+0.02(+0.19%)
Feb 08, 2006	8.996	9.042	8.887	8.967	2,191,225	+0.00(+0.03%)
Feb 07, 2006	8.970	9.090	8.963	8.965	2,037,863	-0.07(-0.74%)
Feb 06, 2006	8.972	9.054	8.966	9.032	1,860,413	-0.01(-0.11%)
Feb 03, 2006	9.110	9.110	8.989	9.042	1,770,484	-0.07(-0.75%)
Feb 02, 2006	9.154	9.168	9.043	9.110	3,406,877	-0.13(-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.