Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.94 +0.31 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.507 3.733 3.461 3.691 7,987,207 +0.18(+5.05%)
Dec 30, 2008 3.379 3.513 3.305 3.513 6,182,971 +0.21(+6.50%)
Dec 29, 2008 3.353 3.408 3.295 3.299 6,309,268 -0.03(-1.04%)
Dec 26, 2008 3.320 3.363 3.279 3.333 2,679,881 +0.01(+0.41%)
Dec 24, 2008 3.435 3.435 3.292 3.320 2,742,583 -0.03(-1.03%)
Dec 23, 2008 3.442 3.442 3.327 3.354 6,394,896 -0.04(-1.20%)
Dec 22, 2008 3.671 3.688 3.370 3.395 6,927,948 -0.19(-5.36%)
Dec 19, 2008 3.629 3.761 3.551 3.587 8,953,208 +0.00(+0.03%)
Dec 18, 2008 3.888 4.031 3.532 3.586 6,397,564 -0.36(-9.18%)
Dec 17, 2008 3.580 3.965 3.580 3.948 7,328,150 +0.27(+7.27%)
Dec 16, 2008 3.616 3.699 3.537 3.681 5,238,144 +0.09(+2.65%)
Dec 15, 2008 3.526 3.650 3.496 3.586 8,804,237 +0.04(+1.15%)
Dec 12, 2008 3.138 3.599 3.079 3.545 0 +0.01(+0.31%)
Dec 11, 2008 3.866 3.866 3.485 3.534 10,737,892 -0.34(-8.67%)
Dec 10, 2008 3.812 3.941 3.747 3.870 5,188,976 +0.12(+3.09%)
Dec 09, 2008 3.865 3.895 3.749 3.754 8,156,590 -0.18(-4.70%)
Dec 08, 2008 3.717 3.969 3.698 3.939 9,758,146 +0.38(+10.56%)
Dec 05, 2008 3.366 3.608 3.244 3.562 0 +0.17(+5.02%)
Dec 04, 2008 3.339 3.576 3.321 3.392 46,330,972 +0.03(+0.81%)
Dec 03, 2008 3.315 3.428 3.177 3.365 13,223,973 +0.07(+1.98%)
Dec 02, 2008 3.454 3.489 3.207 3.300 9,278,446 -0.03(-0.82%)
Dec 01, 2008 3.479 3.582 3.310 3.327 7,510,711 -0.14(-4.02%)
Nov 28, 2008 3.215 3.469 3.212 3.466 3,592,448 +0.18(+5.52%)
Nov 26, 2008 3.140 3.355 3.140 3.285 9,934,576 +0.09(+2.66%)
Nov 25, 2008 3.402 3.438 3.154 3.200 15,991,915 -0.09(-2.74%)
Nov 24, 2008 3.124 3.375 3.114 3.290 7,133,515 +0.19(+6.13%)
Nov 21, 2008 2.962 3.120 2.903 3.100 7,067,366 +0.18(+6.08%)
Nov 20, 2008 2.942 3.109 2.812 2.923 18,592,250 +0.02(+0.85%)
Nov 19, 2008 3.248 3.249 2.874 2.898 6,847,972 -0.27(-8.63%)
Nov 18, 2008 3.179 3.275 3.116 3.172 7,363,556 -0.03(-1.04%)
Nov 17, 2008 3.181 3.334 3.130 3.205 8,259,734 +0.00(+0.04%)
Nov 14, 2008 3.450 3.461 3.196 3.204 0 -0.27(-7.68%)
Nov 13, 2008 3.412 3.481 3.202 3.470 10,171,421 +0.08(+2.29%)
Nov 12, 2008 3.613 3.650 3.332 3.392 7,580,849 -0.25(-6.94%)
Nov 11, 2008 3.902 3.932 3.549 3.645 9,051,827 -0.37(-9.19%)
Nov 10, 2008 4.011 4.168 3.960 4.014 7,948,144 -0.04(-0.97%)
Nov 07, 2008 4.047 4.247 4.000 4.053 10,574,032 -0.01(-0.36%)
Nov 06, 2008 4.214 4.223 3.958 4.068 11,963,104 -0.18(-4.13%)
Nov 05, 2008 4.214 4.331 4.087 4.243 9,596,143 +0.05(+1.24%)
Nov 04, 2008 4.112 4.253 3.842 4.191 21,026,138 -0.05(-1.13%)
Nov 03, 2008 4.154 4.289 4.138 4.239 5,390,708 +0.09(+2.11%)
Oct 31, 2008 3.903 4.210 3.891 4.152 8,410,806 +0.17(+4.18%)
Oct 30, 2008 4.101 4.205 3.915 3.985 7,500,266 +0.04(+0.94%)
Oct 29, 2008 3.952 4.032 3.776 3.948 7,346,048 +0.02(+0.50%)
Oct 28, 2008 3.529 3.948 3.487 3.929 9,122,161 +0.40(+11.32%)
Oct 27, 2008 3.703 3.789 3.501 3.529 9,657,524 -0.28(-7.47%)
Oct 24, 2008 3.616 3.868 3.540 3.814 11,146,918 -0.07(-1.72%)
Oct 23, 2008 3.946 3.951 3.712 3.881 15,612,870 -0.05(-1.38%)
Oct 22, 2008 3.823 4.004 3.699 3.935 11,121,024 -0.19(-4.60%)
Oct 21, 2008 4.198 4.279 4.095 4.125 6,136,641 -0.19(-4.43%)
Oct 20, 2008 4.069 4.316 4.055 4.316 6,586,936 +0.20(+4.85%)
Oct 17, 2008 4.272 4.316 4.104 4.116 0 -0.26(-5.97%)
Oct 16, 2008 4.343 4.453 3.935 4.378 17,196,472 +0.05(+1.23%)
Oct 15, 2008 4.545 4.778 4.281 4.325 10,193,260 -0.42(-8.86%)
Oct 14, 2008 5.179 5.380 4.628 4.745 11,719,690 -0.19(-3.80%)
Oct 13, 2008 4.878 4.994 4.708 4.933 8,001,901 +0.32(+7.01%)
Oct 10, 2008 4.547 4.671 4.141 4.609 30,925,502 +0.10(+2.30%)
Oct 09, 2008 4.963 5.031 4.506 4.506 27,187,448 -0.43(-8.67%)
Oct 08, 2008 5.072 5.172 4.898 4.934 15,655,818 -0.16(-3.12%)
Oct 07, 2008 5.120 5.253 5.056 5.093 19,023,430 -0.06(-1.10%)
Oct 06, 2008 5.209 5.242 4.883 5.150 28,702,932 -0.21(-3.89%)
Oct 03, 2008 4.809 5.392 4.624 5.358 0 -0.26(-4.69%)
Oct 02, 2008 6.020 6.090 5.612 5.622 4,161,490 -0.51(-8.36%)
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.