Skip to main content

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 10.48 10.52 10.34 10.37 2,449,297 -0.15(-1.39%)
Jun 30, 2004 10.46 10.51 10.39 10.51 1,791,397 +0.06(+0.57%)
Jun 29, 2004 10.44 10.48 10.43 10.45 888,001 -0.00(-0.01%)
Jun 28, 2004 10.47 10.52 10.43 10.45 1,674,726 +0.01(+0.12%)
Jun 25, 2004 10.51 10.53 10.36 10.44 1,670,674 -0.07(-0.63%)
Jun 24, 2004 10.39 10.52 10.39 10.51 1,316,608 +0.13(+1.27%)
Jun 23, 2004 10.39 10.44 10.33 10.38 1,055,717 -0.05(-0.45%)
Jun 22, 2004 10.35 10.43 10.23 10.42 992,520 +0.08(+0.75%)
Jun 21, 2004 10.38 10.45 10.33 10.35 556,621 -0.04(-0.36%)
Jun 18, 2004 10.33 10.47 10.33 10.38 1,295,542 +0.11(+1.07%)
Jun 17, 2004 10.11 10.31 10.09 10.27 852,352 +0.14(+1.43%)
Jun 16, 2004 10.19 10.21 10.11 10.13 808,600 -0.07(-0.65%)
Jun 15, 2004 10.11 10.20 10.10 10.19 943,907 +0.12(+1.23%)
Jun 14, 2004 10.15 10.18 10.03 10.07 1,822,186 -0.16(-1.57%)
Jun 10, 2004 10.20 10.28 10.17 10.23 1,500,528 +0.04(+0.44%)
Jun 09, 2004 10.35 10.35 10.17 10.19 1,502,959 -0.16(-1.56%)
Jun 08, 2004 10.35 10.37 10.29 10.35 1,190,214 +0.02(+0.17%)
Jun 07, 2004 10.28 10.34 10.28 10.33 855,593 +0.09(+0.86%)
Jun 04, 2004 10.18 10.30 10.18 10.24 1,699,842 +0.16(+1.59%)
Jun 03, 2004 10.000 10.08 9.944 10.08 1,941,288 +0.08(+0.78%)
Jun 02, 2004 9.960 10.04 9.871 10.01 2,792,830 +0.16(+1.65%)
Jun 01, 2004 9.868 9.868 9.658 9.843 1,650,419 -0.06(-0.56%)
May 28, 2004 9.818 9.905 9.812 9.899 1,255,031 +0.10(+1.07%)
May 27, 2004 9.713 9.842 9.695 9.794 1,107,571 +0.16(+1.68%)
May 26, 2004 9.588 9.657 9.542 9.632 1,056,527 +0.08(+0.79%)
May 25, 2004 9.423 9.569 9.410 9.557 1,302,834 +0.16(+1.75%)
May 24, 2004 9.411 9.504 9.380 9.393 397,818 +0.04(+0.46%)
May 21, 2004 9.393 9.475 9.300 9.349 797,257 -0.03(-0.34%)
May 20, 2004 9.375 9.439 9.297 9.381 1,154,564 -0.00(-0.05%)
May 19, 2004 9.422 9.562 9.378 9.386 1,572,638 +0.08(+0.82%)
May 18, 2004 9.257 9.323 9.252 9.310 1,020,878 +0.16(+1.73%)
May 17, 2004 9.362 9.388 9.144 9.152 1,156,995 -0.24(-2.51%)
May 14, 2004 9.257 9.434 9.172 9.388 3,215,765 +0.16(+1.70%)
May 13, 2004 9.318 9.321 9.220 9.231 881,520 -0.10(-1.10%)
May 12, 2004 9.422 9.426 9.214 9.333 1,404,112 -0.06(-0.62%)
May 11, 2004 9.411 9.441 9.385 9.391 1,135,929 +0.09(+0.97%)
May 10, 2004 9.423 9.425 9.172 9.301 3,475,036 -0.21(-2.26%)
May 07, 2004 9.701 9.701 9.447 9.516 1,826,237 -0.23(-2.37%)
May 06, 2004 9.811 9.811 9.622 9.747 1,979,369 -0.06(-0.65%)
May 05, 2004 9.812 9.865 9.781 9.811 875,848 +0.07(+0.67%)
May 04, 2004 9.723 9.824 9.717 9.745 1,956,682 +0.04(+0.46%)
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.