Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.98	11.98	11.87	11.88	6,300,250	-0.05(-0.42%)
Sep 27, 2007	12.04	12.04	11.80	11.93	7,859,702	+0.12(+1.01%)
Sep 26, 2007	11.84	11.95	11.73	11.81	4,637,808	+0.08(+0.72%)
Sep 25, 2007	11.84	11.86	11.70	11.72	6,009,120	-0.17(-1.44%)
Sep 24, 2007	11.78	12.13	11.75	11.89	5,354,685	+0.07(+0.57%)
Sep 21, 2007	11.47	11.94	11.45	11.83	7,173,640	+0.45(+3.91%)
Sep 20, 2007	11.46	11.52	11.31	11.38	3,364,620	-0.04(-0.31%)
Sep 19, 2007	11.33	11.47	11.27	11.42	3,249,466	+0.01(+0.11%)
Sep 18, 2007	11.24	11.43	11.18	11.41	5,524,173	+0.25(+2.26%)
Sep 17, 2007	11.12	11.20	11.07	11.15	3,255,953	+0.03(+0.28%)
Sep 14, 2007	11.00	11.20	11.00	11.12	3,358,944	+0.15(+1.35%)
Sep 13, 2007	10.86	11.07	10.76	10.97	6,141,304	+0.29(+2.74%)
Sep 12, 2007	10.82	10.96	10.66	10.68	5,314,949	-0.17(-1.57%)
Sep 11, 2007	10.70	10.86	10.63	10.85	4,398,578	+0.25(+2.34%)
Sep 10, 2007	10.73	10.81	10.52	10.60	3,720,626	-0.17(-1.61%)
Sep 07, 2007	10.79	10.96	10.76	10.78	2,910,490	-0.22(-2.01%)
Sep 06, 2007	10.95	11.09	10.90	11.00	2,856,967	+0.01(+0.09%)
Sep 05, 2007	10.99	11.12	10.90	10.99	1,719,208	-0.10(-0.89%)

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.