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

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
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 (%)
Sep 30, 2004 9.059 9.177 9.009 9.143 1,420,316 +0.07(+0.75%)
Sep 29, 2004 9.139 9.177 9.044 9.075 1,080,024 -0.05(-0.58%)
Sep 28, 2004 8.932 9.131 8.928 9.128 1,914,551 +0.20(+2.18%)
Sep 27, 2004 8.961 8.961 8.868 8.933 2,331,004 -0.03(-0.37%)
Sep 24, 2004 8.936 8.995 8.926 8.967 1,285,820 +0.02(+0.21%)
Sep 23, 2004 9.035 9.042 8.935 8.948 1,103,520 -0.05(-0.55%)
Sep 22, 2004 9.004 9.035 8.963 8.998 3,122,590 +0.00(+0.00%)
Sep 21, 2004 8.948 9.019 8.946 8.998 1,127,827 +0.08(+0.89%)
Sep 20, 2004 8.891 8.948 8.854 8.919 1,750,886 +0.03(+0.31%)
Sep 17, 2004 8.886 8.919 8.817 8.891 1,582,360 +0.02(+0.18%)
Sep 16, 2004 8.819 8.884 8.803 8.875 1,619,631 +0.09(+0.97%)
Sep 15, 2004 8.806 8.806 8.742 8.790 818,322 -0.02(-0.25%)
Sep 14, 2004 8.843 8.863 8.796 8.812 1,279,338 -0.09(-1.00%)
Sep 13, 2004 8.763 8.959 8.722 8.901 3,882,577 +0.18(+2.05%)
Sep 10, 2004 9.062 9.062 8.703 8.722 4,953,689 -0.37(-4.06%)
Sep 09, 2004 9.197 9.238 9.035 9.091 2,188,406 -0.17(-1.83%)
Sep 08, 2004 9.318 9.367 9.257 9.260 686,256 -0.10(-1.11%)
Sep 07, 2004 9.374 9.393 9.315 9.364 1,985,850 +0.06(+0.62%)
Sep 03, 2004 9.342 9.343 9.260 9.306 1,387,097 -0.03(-0.33%)
Sep 02, 2004 9.288 9.349 9.249 9.337 1,557,244 +0.04(+0.42%)
Sep 01, 2004 9.238 9.304 9.225 9.297 3,284,634 +0.10(+1.11%)
Aug 31, 2004 9.300 9.307 9.146 9.195 2,650,231 -0.08(-0.83%)
Aug 30, 2004 9.378 9.388 9.269 9.272 1,363,601 -0.11(-1.16%)
Aug 27, 2004 9.337 9.401 9.318 9.380 956,870 +0.01(+0.11%)
Aug 26, 2004 9.423 9.447 9.325 9.370 1,900,777 -0.08(-0.89%)
Aug 25, 2004 9.349 9.470 9.332 9.454 1,961,544 +0.02(+0.17%)
Aug 24, 2004 9.367 9.469 9.338 9.438 957,680 +0.11(+1.22%)
Aug 23, 2004 9.504 9.504 9.307 9.325 1,328,761 -0.17(-1.79%)
Aug 20, 2004 9.547 9.547 9.454 9.495 2,212,712 -0.08(-0.85%)
Aug 19, 2004 9.578 9.646 9.484 9.576 1,512,681 -0.02(-0.18%)
Aug 18, 2004 9.596 9.649 9.533 9.594 1,166,717 -0.02(-0.22%)
Aug 17, 2004 9.565 9.643 9.526 9.615 1,186,973 +0.09(+0.99%)
Aug 16, 2004 9.443 9.554 9.443 9.521 980,366 +0.05(+0.50%)
Aug 13, 2004 9.430 9.479 9.411 9.474 585,789 +0.03(+0.33%)
Aug 12, 2004 9.497 9.547 9.418 9.443 2,315,610 -0.09(-0.89%)
Aug 11, 2004 9.476 9.560 9.343 9.528 2,077,405 +0.04(+0.42%)
Aug 10, 2004 9.386 9.505 9.386 9.489 1,774,383 +0.10(+1.01%)
Aug 09, 2004 9.406 9.433 9.374 9.394 1,240,447 +0.01(+0.13%)
Aug 06, 2004 9.491 9.626 9.294 9.381 3,921,467 -0.19(-2.02%)
Aug 05, 2004 9.932 9.932 9.575 9.575 1,114,053 -0.33(-3.29%)
Aug 04, 2004 9.905 9.973 9.891 9.901 866,125 -0.02(-0.22%)
Aug 03, 2004 9.976 10.00 9.910 9.923 785,914 -0.02(-0.22%)
Aug 02, 2004 9.874 9.964 9.806 9.945 905,016 +0.01(+0.10%)
Jul 30, 2004 9.905 9.943 9.852 9.936 939,045 +0.03(+0.31%)
Jul 29, 2004 9.905 9.960 9.832 9.905 1,366,032 +0.02(+0.25%)
Jul 28, 2004 9.936 10.00 9.803 9.880 1,114,863 +0.00(+0.00%)
Jul 27, 2004 9.864 9.936 9.828 9.880 937,425 -0.01(-0.15%)
Jul 26, 2004 9.954 9.994 9.826 9.895 1,029,790 -0.06(-0.62%)
Jul 23, 2004 9.906 10.01 9.900 9.957 893,673 +0.05(+0.52%)
Jul 22, 2004 10.04 10.04 9.879 9.905 1,121,345 -0.13(-1.28%)
Jul 21, 2004 10.00 10.06 9.996 10.03 1,803,551 +0.06(+0.61%)
Jul 20, 2004 10.05 10.05 9.952 9.973 928,512 -0.10(-0.96%)
Jul 19, 2004 9.923 10.08 9.912 10.07 1,068,681 +0.12(+1.20%)
Jul 16, 2004 10.06 10.12 9.949 9.949 1,662,572 -0.11(-1.13%)
Jul 15, 2004 10.22 10.24 10.05 10.06 2,391,771 -0.17(-1.63%)
Jul 14, 2004 10.31 10.31 10.21 10.23 675,724 -0.07(-0.70%)
Jul 13, 2004 10.21 10.31 10.17 10.30 742,162 +0.03(+0.34%)
Jul 12, 2004 10.34 10.34 10.21 10.27 517,730 -0.08(-0.74%)
Jul 09, 2004 10.23 10.35 10.23 10.34 1,137,549 +0.12(+1.17%)
Jul 08, 2004 10.29 10.35 10.19 10.22 1,060,578 -0.06(-0.62%)
Jul 07, 2004 10.33 10.35 10.27 10.29 1,178,060 -0.03(-0.34%)
Jul 06, 2004 10.34 10.36 10.27 10.32 1,123,776 -0.03(-0.32%)
Jul 02, 2004 10.44 10.44 10.31 10.36 1,400,871 -0.01(-0.11%)
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.