Indicators

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.14	10.14	10.00	10.02	3,092,612	-0.13(-1.24%)
Jan 29, 2004	10.18	10.21	10.13	10.15	4,562,352	-0.05(-0.47%)
Jan 28, 2004	10.24	10.32	10.19	10.19	3,554,437	-0.06(-0.63%)
Jan 27, 2004	10.17	10.34	10.17	10.26	2,894,108	+0.08(+0.78%)
Jan 26, 2004	10.14	10.18	10.07	10.18	2,582,173	+0.06(+0.56%)
Jan 23, 2004	10.12	10.13	10.04	10.12	2,146,274	-0.02(-0.23%)
Jan 22, 2004	10.09	10.19	10.09	10.15	1,217,761	+0.03(+0.29%)
Jan 21, 2004	10.12	10.16	9.912	10.12	2,980,801	+0.01(+0.09%)
Jan 20, 2004	10.18	10.20	10.07	10.11	795,636	-0.01(-0.12%)
Jan 16, 2004	10.07	10.17	10.03	10.12	852,352	+0.05(+0.45%)
Jan 15, 2004	10.11	10.11	10.01	10.07	927,702	-0.06(-0.60%)
Jan 14, 2004	10.15	10.18	10.09	10.13	1,033,841	-0.05(-0.53%)
Jan 13, 2004	10.18	10.22	10.17	10.19	1,152,943	+0.06(+0.59%)
Jan 12, 2004	10.11	10.18	10.08	10.13	1,481,083	-0.02(-0.18%)
Jan 09, 2004	10.26	10.26	10.14	10.15	1,473,791	-0.02(-0.22%)
Jan 08, 2004	10.12	10.24	10.12	10.17	3,544,715	+0.39(+3.94%)
Jan 07, 2004	10.04	10.04	9.774	9.785	1,550,762	-0.25(-2.51%)
Jan 06, 2004	10.01	10.07	9.882	10.04	1,085,695	+0.05(+0.54%)
Jan 05, 2004	10.03	10.15	9.926	9.982	1,496,477	-0.03(-0.33%)

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.