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

Magna International (NY: MGA )

46.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 9.938 9.962 9.833 9.855 2,314,878 -0.08(-0.83%)
Nov 29, 2004 9.995 10.02 9.920 9.937 2,733,210 -0.06(-0.63%)
Nov 26, 2004 10.00 10.02 9.973 10.00 625,490 -0.01(-0.06%)
Nov 24, 2004 10.03 10.03 9.881 10.01 2,346,995 +0.20(+2.06%)
Nov 23, 2004 9.684 9.848 9.627 9.805 2,026,622 +0.09(+0.92%)
Nov 22, 2004 9.633 9.716 9.565 9.716 1,593,837 +0.11(+1.17%)
Nov 19, 2004 9.745 9.775 9.597 9.603 1,040,611 -0.16(-1.63%)
Nov 18, 2004 9.826 9.861 9.752 9.763 1,774,499 -0.12(-1.20%)
Nov 17, 2004 9.993 10.03 9.855 9.881 1,005,281 -0.02(-0.18%)
Nov 16, 2004 9.839 9.901 9.826 9.899 780,458 +0.04(+0.38%)
Nov 15, 2004 10.03 10.03 9.861 9.861 1,485,440 -0.06(-0.65%)
Nov 12, 2004 9.795 9.978 9.789 9.926 1,492,666 +0.13(+1.34%)
Nov 11, 2004 9.672 9.799 9.669 9.795 900,096 +0.10(+1.03%)
Nov 10, 2004 9.696 9.798 9.637 9.696 1,538,434 +0.02(+0.21%)
Nov 09, 2004 9.602 9.688 9.585 9.676 2,306,848 +0.09(+0.96%)
Nov 08, 2004 9.744 9.826 9.552 9.584 3,166,798 -0.16(-1.65%)
Nov 05, 2004 9.438 10.03 9.438 9.744 10,840,503 +0.75(+8.29%)
Nov 04, 2004 8.899 9.029 8.899 8.998 2,318,892 +0.09(+0.96%)
Nov 03, 2004 8.948 8.967 8.861 8.912 2,104,507 +0.09(+1.07%)
Nov 02, 2004 8.973 8.973 8.723 8.818 4,559,900 -0.19(-2.07%)
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.