Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.151	9.187	9.020	9.062	1,582,969	-0.09(-0.96%)
Jul 28, 2006	9.157	9.245	9.130	9.150	1,400,506	+0.00(+0.03%)
Jul 27, 2006	9.167	9.335	9.134	9.147	2,147,388	-0.00(-0.03%)
Jul 26, 2006	9.163	9.280	9.096	9.150	2,333,906	+0.03(+0.28%)
Jul 25, 2006	8.934	9.156	8.919	9.124	1,707,855	+0.19(+2.13%)
Jul 24, 2006	8.824	8.944	8.793	8.934	1,704,611	+0.12(+1.34%)
Jul 21, 2006	8.691	8.871	8.685	8.816	2,384,185	+0.08(+0.95%)
Jul 20, 2006	8.973	9.009	8.665	8.733	2,612,872	-0.27(-3.01%)
Jul 19, 2006	8.833	9.088	8.828	9.004	1,483,222	+0.20(+2.30%)
Jul 18, 2006	8.879	8.914	8.687	8.802	2,251,190	-0.05(-0.54%)
Jul 17, 2006	8.805	8.902	8.756	8.850	2,475,822	+0.03(+0.31%)
Jul 14, 2006	8.797	8.832	8.732	8.823	2,241,458	+0.04(+0.46%)
Jul 13, 2006	8.952	8.961	8.759	8.782	3,036,187	-0.19(-2.10%)
Jul 12, 2006	8.959	9.009	8.913	8.971	2,495,285	-0.01(-0.08%)
Jul 11, 2006	8.935	8.996	8.869	8.978	2,061,428	+0.01(+0.15%)
Jul 10, 2006	8.904	8.978	8.893	8.965	2,166,851	+0.04(+0.44%)
Jul 07, 2006	8.933	8.973	8.885	8.925	2,651,798	-0.01(-0.15%)
Jul 06, 2006	8.939	9.002	8.903	8.939	1,886,263	+0.02(+0.28%)
Jul 05, 2006	8.965	8.976	8.866	8.914	6,474,604	+0.17(+1.96%)

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.