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 31, 2005	9.283	9.356	9.236	9.340	1,807,601	+0.07(+0.74%)
Jan 28, 2005	9.353	9.353	9.218	9.271	1,599,188	-0.04(-0.41%)
Jan 27, 2005	9.421	9.456	9.273	9.309	2,351,747	-0.15(-1.62%)
Jan 26, 2005	9.494	9.505	9.432	9.462	1,232,640	+0.00(+0.01%)
Jan 25, 2005	9.490	9.495	9.384	9.461	1,384,287	-0.05(-0.51%)
Jan 24, 2005	9.662	9.662	9.485	9.509	2,069,537	-0.13(-1.36%)
Jan 21, 2005	9.637	9.654	9.601	9.639	1,573,237	+0.02(+0.22%)
Jan 20, 2005	9.594	9.622	9.555	9.618	3,574,656	+0.00(+0.00%)
Jan 19, 2005	9.601	9.633	9.567	9.618	1,398,073	+0.02(+0.18%)
Jan 18, 2005	9.613	9.618	9.541	9.601	1,821,387	-0.01(-0.13%)
Jan 14, 2005	9.470	9.642	9.463	9.613	1,681,904	+0.13(+1.40%)
Jan 13, 2005	9.322	9.533	9.322	9.480	1,703,800	+0.07(+0.77%)
Jan 12, 2005	9.458	9.465	9.313	9.408	1,276,431	-0.03(-0.27%)
Jan 11, 2005	9.526	9.554	9.361	9.433	2,302,279	-0.12(-1.29%)
Jan 10, 2005	9.646	9.676	9.495	9.557	1,400,506	-0.01(-0.13%)
Jan 07, 2005	9.726	9.742	9.532	9.569	1,085,047	-0.16(-1.60%)
Jan 06, 2005	9.845	9.853	9.702	9.724	776,076	-0.02(-0.24%)
Jan 05, 2005	9.880	9.887	9.733	9.748	724,986	-0.13(-1.32%)
Jan 04, 2005	10.10	10.13	9.835	9.879	742,827	-0.22(-2.22%)

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.