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, 2005	9.376	9.449	9.328	9.433	1,789,754	+0.07(+0.74%)
Jan 28, 2005	9.447	9.447	9.310	9.363	1,583,399	-0.04(-0.41%)
Jan 27, 2005	9.515	9.550	9.366	9.402	2,328,528	-0.15(-1.62%)
Jan 26, 2005	9.588	9.600	9.526	9.556	1,220,469	+0.00(+0.01%)
Jan 25, 2005	9.585	9.590	9.478	9.555	1,370,619	-0.05(-0.51%)
Jan 24, 2005	9.758	9.758	9.580	9.603	2,049,104	-0.13(-1.36%)
Jan 21, 2005	9.733	9.750	9.697	9.735	1,557,705	+0.02(+0.22%)
Jan 20, 2005	9.689	9.718	9.651	9.714	3,539,362	+0.00(+0.00%)
Jan 19, 2005	9.697	9.729	9.662	9.714	1,384,269	+0.02(+0.18%)
Jan 18, 2005	9.709	9.714	9.636	9.697	1,803,404	-0.01(-0.13%)
Jan 14, 2005	9.565	9.738	9.557	9.709	1,665,299	+0.13(+1.40%)
Jan 13, 2005	9.415	9.628	9.415	9.575	1,686,978	+0.07(+0.77%)
Jan 12, 2005	9.552	9.560	9.405	9.501	1,263,828	-0.03(-0.27%)
Jan 11, 2005	9.621	9.650	9.454	9.527	2,279,548	-0.12(-1.29%)
Jan 10, 2005	9.742	9.773	9.590	9.652	1,386,678	-0.01(-0.13%)
Jan 07, 2005	9.823	9.839	9.627	9.664	1,074,334	-0.16(-1.60%)
Jan 06, 2005	9.943	9.951	9.799	9.821	768,414	-0.02(-0.24%)
Jan 05, 2005	9.978	9.986	9.830	9.845	717,829	-0.13(-1.32%)
Jan 04, 2005	10.20	10.23	9.933	9.977	735,493	-0.23(-2.22%)

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.