Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.654	9.834	9.569	9.791	2,736,136	+0.11(+1.19%)
Feb 26, 2004	9.686	9.734	9.580	9.676	1,844,905	-0.01(-0.09%)
Feb 25, 2004	9.686	9.711	9.632	9.685	2,131,169	+0.02(+0.24%)
Feb 24, 2004	9.755	9.761	9.602	9.662	887,176	-0.09(-0.95%)
Feb 23, 2004	9.847	9.859	9.727	9.754	1,492,954	-0.11(-1.13%)
Feb 20, 2004	10.01	10.01	9.827	9.865	1,925,189	-0.10(-0.98%)
Feb 19, 2004	9.993	10.01	9.914	9.962	1,257,779	+0.03(+0.32%)
Feb 18, 2004	9.932	9.983	9.923	9.930	3,146,475	-0.00(-0.01%)
Feb 17, 2004	9.840	9.990	9.834	9.932	1,879,776	+0.10(+1.04%)
Feb 13, 2004	9.881	9.914	9.703	9.829	2,925,087	-0.02(-0.18%)
Feb 12, 2004	10.01	10.01	9.834	9.847	2,329,851	-0.18(-1.77%)
Feb 11, 2004	9.982	10.05	9.914	10.02	1,933,298	+0.07(+0.72%)
Feb 10, 2004	10.03	10.04	9.932	9.953	2,615,305	-0.01(-0.15%)
Feb 09, 2004	10.04	10.04	9.949	9.967	1,614,596	-0.01(-0.12%)
Feb 06, 2004	9.939	9.994	9.939	9.980	1,760,566	+0.06(+0.60%)
Feb 05, 2004	9.930	9.997	9.898	9.921	2,763,708	+0.02(+0.21%)
Feb 04, 2004	9.917	9.924	9.822	9.900	2,212,264	-0.02(-0.17%)
Feb 03, 2004	9.976	9.976	9.871	9.917	2,715,051	+0.00(+0.04%)

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.