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

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
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, 2003 10.03 10.06 9.951 9.970 689,726 -0.06(-0.62%)
Dec 30, 2003 9.925 10.06 9.905 10.03 1,083,970 +0.06(+0.62%)
Dec 29, 2003 9.768 9.978 9.763 9.970 1,520,769 +0.20(+2.09%)
Dec 26, 2003 9.801 9.833 9.765 9.765 264,167 -0.01(-0.11%)
Dec 24, 2003 9.821 9.843 9.760 9.777 483,370 -0.08(-0.77%)
Dec 23, 2003 9.936 9.938 9.823 9.853 1,068,714 -0.06(-0.64%)
Dec 22, 2003 10.04 10.10 9.901 9.916 1,990,490 -0.10(-0.99%)
Dec 19, 2003 9.976 10.06 9.937 10.02 1,143,387 -0.00(-0.04%)
Dec 18, 2003 9.777 10.05 9.777 10.02 1,234,119 +0.21(+2.15%)
Dec 17, 2003 9.590 9.851 9.590 9.809 1,536,828 +0.26(+2.69%)
Dec 16, 2003 9.617 9.617 9.494 9.552 856,737 -0.06(-0.66%)
Dec 15, 2003 9.747 9.747 9.616 9.616 1,648,437 -0.04(-0.37%)
Dec 12, 2003 9.777 9.777 9.631 9.652 1,850,778 -0.03(-0.31%)
Dec 11, 2003 9.801 9.829 9.661 9.682 2,253,854 -0.16(-1.58%)
Dec 10, 2003 9.901 9.901 9.836 9.838 2,087,645 -0.09(-0.94%)
Dec 09, 2003 9.941 9.973 9.894 9.931 1,599,458 +0.09(+0.90%)
Dec 08, 2003 9.841 9.853 9.815 9.843 725,055 +0.10(+1.01%)
Dec 05, 2003 9.760 9.829 9.739 9.744 590,161 -0.00(-0.04%)
Dec 04, 2003 9.785 9.787 9.727 9.748 1,120,102 +0.00(+0.04%)
Dec 03, 2003 9.733 9.858 9.733 9.744 1,174,702 +0.03(+0.35%)
Dec 02, 2003 9.696 9.750 9.631 9.711 976,375 +0.02(+0.21%)
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.