Indicators

Magna International (NY: MGA )

46.40 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2009	6.139	6.139	6.008	6.031	3,091,431	-0.07(-1.18%)
Nov 27, 2009	5.897	6.107	5.887	6.103	1,717,980	-0.12(-1.98%)
Nov 25, 2009	6.198	6.279	6.182	6.226	2,120,254	+0.08(+1.26%)
Nov 24, 2009	6.305	6.320	6.109	6.149	3,676,764	-0.17(-2.64%)
Nov 23, 2009	6.365	6.367	6.274	6.316	3,912,184	+0.14(+2.28%)
Nov 20, 2009	6.108	6.220	6.097	6.175	2,336,140	-0.05(-0.78%)
Nov 19, 2009	6.339	6.349	6.187	6.224	3,565,303	-0.16(-2.56%)
Nov 18, 2009	6.448	6.473	6.305	6.387	4,803,860	-0.03(-0.47%)
Nov 17, 2009	6.381	6.442	6.354	6.417	5,545,009	-0.00(-0.04%)
Nov 16, 2009	6.357	6.476	6.324	6.420	5,167,122	+0.11(+1.72%)
Nov 13, 2009	6.195	6.316	6.190	6.311	6,960,191	+0.11(+1.85%)
Nov 12, 2009	6.288	6.327	6.189	6.197	5,769,518	-0.12(-1.93%)
Nov 11, 2009	6.351	6.406	6.294	6.319	5,478,769	+0.03(+0.44%)
Nov 10, 2009	6.250	6.339	6.197	6.291	8,509,216	-0.01(-0.12%)
Nov 09, 2009	6.303	6.415	6.291	6.299	14,154,887	+0.07(+1.06%)
Nov 06, 2009	5.697	6.346	5.697	6.233	37,825,764	+0.72(+13.12%)
Nov 05, 2009	5.421	5.552	5.391	5.510	12,892,151	+0.08(+1.42%)
Nov 04, 2009	5.350	5.491	5.262	5.432	14,834,890	+0.43(+8.49%)
Nov 03, 2009	4.928	5.056	4.862	5.007	5,905,005	+0.02(+0.45%)

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.