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

Magna International (NY: MGA )

47.38 -0.56 (-1.18%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 17, 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 (%)
Nov 28, 2003 9.494 9.591 9.488 9.562 390,065 +0.11(+1.12%)
Nov 26, 2003 9.498 9.498 9.424 9.456 2,004,661 -0.11(-1.11%)
Nov 25, 2003 9.518 9.606 9.518 9.562 1,677,039 +0.01(+0.12%)
Nov 24, 2003 9.496 9.602 9.473 9.551 2,126,304 +0.08(+0.83%)
Nov 21, 2003 9.433 9.485 9.428 9.472 734,718 +0.02(+0.23%)
Nov 20, 2003 9.422 9.483 9.396 9.449 1,317,789 +0.01(+0.10%)
Nov 19, 2003 9.458 9.517 9.410 9.440 1,374,555 +0.02(+0.21%)
Nov 18, 2003 9.480 9.489 9.404 9.420 2,028,179 +0.00(+0.01%)
Nov 17, 2003 9.490 9.490 9.353 9.419 1,446,730 -0.18(-1.83%)
Nov 14, 2003 9.615 9.740 9.594 9.594 883,932 -0.07(-0.71%)
Nov 13, 2003 9.600 9.686 9.505 9.663 1,705,422 +0.03(+0.33%)
Nov 12, 2003 9.606 9.660 9.606 9.631 1,786,517 +0.07(+0.75%)
Nov 11, 2003 9.586 9.586 9.532 9.559 1,627,571 -0.05(-0.53%)
Nov 10, 2003 9.829 9.904 9.717 9.610 1,415,103 -0.22(-2.22%)
Nov 07, 2003 10.04 10.04 9.777 9.828 2,439,329 -0.09(-0.86%)
Nov 06, 2003 9.943 9.974 9.781 9.913 3,110,794 +0.03(+0.30%)
Nov 05, 2003 10.05 10.06 9.732 9.883 1,922,756 -0.18(-1.82%)
Nov 04, 2003 10.05 10.14 10.00 10.07 1,142,624 +0.05(+0.54%)
Nov 03, 2003 9.896 10.01 9.896 10.01 872,173 +0.12(+1.21%)
Oct 31, 2003 9.786 9.950 9.747 9.893 1,136,948 +0.13(+1.31%)
Oct 30, 2003 9.717 9.779 9.689 9.765 817,434 +0.10(+1.05%)
Oct 29, 2003 9.631 9.680 9.588 9.664 922,858 +0.01(+0.09%)
Oct 28, 2003 9.657 9.657 9.557 9.655 1,373,744 -0.01(-0.09%)
Oct 27, 2003 9.663 9.689 9.632 9.664 1,427,267 +0.01(+0.09%)
Oct 24, 2003 9.569 9.663 9.569 9.655 650,379 +0.02(+0.26%)
Oct 23, 2003 9.658 9.701 9.578 9.631 1,012,062 -0.03(-0.27%)
Oct 22, 2003 9.856 9.858 9.600 9.657 1,985,199 -0.20(-2.03%)
Oct 21, 2003 9.981 9.993 9.802 9.856 2,174,150 -0.12(-1.25%)
Oct 20, 2003 9.927 9.986 9.851 9.981 1,724,074 +0.03(+0.30%)
Oct 17, 2003 10.12 10.12 9.808 9.951 1,741,915 -0.09(-0.90%)
Oct 16, 2003 9.956 10.16 9.957 10.04 1,965,736 +0.09(+0.85%)
Oct 15, 2003 9.732 10.08 9.720 9.956 2,790,470 +0.22(+2.31%)
Oct 14, 2003 9.625 9.737 9.625 9.732 1,249,669 +0.15(+1.61%)
Oct 13, 2003 9.581 9.615 9.537 9.578 678,762 -0.00(-0.04%)
Oct 10, 2003 9.406 9.581 9.393 9.581 1,639,735 +0.25(+2.70%)
Oct 09, 2003 9.225 9.406 9.225 9.330 993,410 +0.15(+1.68%)
Oct 08, 2003 9.260 9.260 9.104 9.176 2,294,981 -0.09(-0.93%)
Oct 07, 2003 9.304 9.380 9.232 9.262 2,451,494 -0.04(-0.45%)
Oct 06, 2003 9.310 9.335 9.199 9.304 946,375 +0.04(+0.40%)
Oct 03, 2003 9.334 9.372 9.250 9.267 1,164,520 +0.02(+0.20%)
Oct 02, 2003 9.248 9.322 9.218 9.248 3,361,377 +0.18(+2.01%)
Oct 01, 2003 8.950 9.078 8.903 9.066 1,389,152 +0.17(+1.90%)
Sep 30, 2003 9.002 9.002 8.845 8.897 1,633,248 -0.12(-1.37%)
Sep 29, 2003 8.940 9.045 8.939 9.020 2,255,244 +0.12(+1.39%)
Sep 26, 2003 8.980 8.980 8.835 8.897 2,837,505 -0.05(-0.55%)
Sep 25, 2003 9.156 9.156 8.948 8.946 2,030,612 -0.14(-1.55%)
Sep 24, 2003 9.076 9.093 9.072 9.087 1,845,716 +0.02(+0.19%)
Sep 23, 2003 9.002 9.114 8.975 9.070 1,193,714 +0.07(+0.75%)
Sep 22, 2003 9.125 9.125 8.962 9.002 1,569,183 -0.17(-1.86%)
Sep 19, 2003 9.227 9.227 9.145 9.172 1,514,038 +0.01(+0.11%)
Sep 18, 2003 9.125 9.165 9.082 9.162 1,964,114 +0.03(+0.32%)
Sep 17, 2003 9.290 9.306 9.099 9.133 1,968,980 -0.16(-1.70%)
Sep 16, 2003 9.285 9.290 9.203 9.290 1,747,591 +0.07(+0.72%)
Sep 15, 2003 9.310 9.320 9.188 9.224 1,599,999 -0.09(-1.01%)
Sep 12, 2003 9.157 9.373 9.157 9.318 1,057,475 +0.05(+0.53%)
Sep 11, 2003 9.230 9.379 9.230 9.268 2,698,022 +0.06(+0.60%)
Sep 10, 2003 9.279 9.284 9.137 9.213 2,995,639 -0.04(-0.39%)
Sep 09, 2003 9.495 9.498 9.246 9.248 3,633,044 -0.20(-2.09%)
Sep 08, 2003 9.415 9.483 9.382 9.446 2,787,226 -0.00(-0.04%)
Sep 05, 2003 9.489 9.514 9.356 9.449 2,992,395 -0.07(-0.71%)
Sep 04, 2003 9.514 9.526 9.431 9.517 3,624,123 +0.08(+0.81%)
Sep 03, 2003 9.440 9.467 9.358 9.441 5,506,332 +0.04(+0.41%)
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.