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

Magna International (NY: MGA )

44.61 +0.46 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 29, 2003 9.971 10.18 9.963 10.18 2,909,299 +0.20(+2.05%)
Aug 28, 2003 10.00 10.01 9.929 9.974 2,687,528 -0.03(-0.29%)
Aug 27, 2003 9.825 10.00 9.742 10.00 3,736,420 +0.10(+0.97%)
Aug 26, 2003 9.941 9.944 9.831 9.907 5,236,246 -0.06(-0.59%)
Aug 25, 2003 10.03 10.03 9.897 9.965 3,129,427 -0.07(-0.68%)
Aug 22, 2003 10.04 10.05 9.896 10.03 6,342,634 +0.11(+1.07%)
Aug 21, 2003 9.916 10.01 9.883 9.927 4,474,012 +0.02(+0.23%)
Aug 20, 2003 9.698 10.02 9.679 9.904 4,243,207 +0.08(+0.78%)
Aug 19, 2003 9.689 9.838 9.642 9.827 2,526,540 +0.07(+0.72%)
Aug 18, 2003 9.630 9.782 9.627 9.757 1,057,927 +0.11(+1.15%)
Aug 15, 2003 9.612 9.679 9.591 9.646 561,818 +0.06(+0.67%)
Aug 14, 2003 9.466 9.713 9.448 9.582 2,413,190 +0.09(+0.95%)
Aug 13, 2003 9.326 9.572 9.281 9.491 1,728,987 +0.18(+1.91%)
Aug 12, 2003 9.205 9.326 9.186 9.314 1,728,166 +0.10(+1.07%)
Aug 11, 2003 9.192 9.215 9.166 9.215 1,535,965 +0.02(+0.19%)
Aug 08, 2003 9.174 9.203 9.168 9.198 1,553,214 +0.05(+0.60%)
Aug 07, 2003 9.131 9.222 9.021 9.143 3,545,862 +0.13(+1.49%)
Aug 06, 2003 9.046 9.067 8.920 9.009 3,087,537 -0.10(-1.12%)
Aug 05, 2003 9.186 9.197 9.107 9.112 996,324 -0.06(-0.61%)
Aug 04, 2003 9.181 9.209 9.070 9.168 784,410 +0.00(+0.01%)
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.