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

Magna International (NY: MGA )

48.15 +0.51 (+1.07%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 2, 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 28, 2008 3.247 3.503 3.244 3.501 3,556,979 +0.18(+5.52%)
Nov 26, 2008 3.171 3.389 3.171 3.318 9,836,490 +0.09(+2.66%)
Nov 25, 2008 3.436 3.472 3.186 3.232 15,834,024 -0.09(-2.74%)
Nov 24, 2008 3.155 3.409 3.145 3.323 7,063,084 +0.19(+6.13%)
Nov 21, 2008 2.991 3.151 2.932 3.131 6,997,588 +0.18(+6.08%)
Nov 20, 2008 2.972 3.140 2.840 2.952 18,408,686 +0.02(+0.85%)
Nov 19, 2008 3.280 3.282 2.903 2.927 6,780,361 -0.28(-8.63%)
Nov 18, 2008 3.211 3.308 3.147 3.203 7,290,854 -0.03(-1.04%)
Nov 17, 2008 3.213 3.368 3.161 3.237 8,178,184 +0.00(+0.04%)
Nov 14, 2008 3.485 3.496 3.228 3.236 0 -0.27(-7.68%)
Nov 13, 2008 3.446 3.516 3.234 3.505 10,070,997 +0.08(+2.29%)
Nov 12, 2008 3.649 3.686 3.365 3.426 7,506,002 -0.26(-6.94%)
Nov 11, 2008 3.941 3.972 3.584 3.681 8,962,457 -0.37(-9.19%)
Nov 10, 2008 4.051 4.210 3.999 4.054 7,869,670 -0.04(-0.97%)
Nov 07, 2008 4.087 4.289 4.040 4.094 10,469,633 -0.01(-0.36%)
Nov 06, 2008 4.256 4.266 3.998 4.109 11,844,990 -0.18(-4.13%)
Nov 05, 2008 4.256 4.374 4.127 4.285 9,501,399 +0.05(+1.24%)
Nov 04, 2008 4.153 4.295 3.881 4.233 20,818,544 -0.05(-1.13%)
Nov 03, 2008 4.196 4.332 4.180 4.282 5,337,484 +0.09(+2.11%)
Oct 31, 2008 3.942 4.252 3.929 4.193 8,327,764 +0.17(+4.18%)
Oct 30, 2008 4.142 4.247 3.954 4.025 7,426,214 +0.04(+0.94%)
Oct 29, 2008 3.992 4.073 3.813 3.988 7,273,519 +0.02(+0.50%)
Oct 28, 2008 3.564 3.988 3.522 3.968 9,032,096 +0.40(+11.32%)
Oct 27, 2008 3.740 3.827 3.536 3.564 9,562,173 -0.29(-7.47%)
Oct 24, 2008 3.652 3.907 3.576 3.852 11,036,862 -0.07(-1.72%)
Oct 23, 2008 3.985 3.990 3.749 3.919 15,458,721 -0.05(-1.38%)
Oct 22, 2008 3.861 4.044 3.736 3.974 11,011,224 -0.19(-4.60%)
Oct 21, 2008 4.239 4.322 4.136 4.166 6,076,053 -0.19(-4.43%)
Oct 20, 2008 4.110 4.359 4.095 4.359 6,521,902 +0.20(+4.85%)
Oct 17, 2008 4.314 4.359 4.145 4.157 0 -0.26(-5.97%)
Oct 16, 2008 4.386 4.497 3.974 4.421 17,026,688 +0.05(+1.23%)
Oct 15, 2008 4.591 4.826 4.324 4.368 10,092,620 -0.42(-8.86%)
Oct 14, 2008 5.231 5.434 4.674 4.792 11,603,979 -0.19(-3.80%)
Oct 13, 2008 4.927 5.044 4.755 4.982 7,922,897 +0.33(+7.01%)
Oct 10, 2008 4.592 4.718 4.182 4.655 30,620,170 +0.10(+2.30%)
Oct 09, 2008 5.013 5.081 4.551 4.551 26,919,022 -0.43(-8.67%)
Oct 08, 2008 5.122 5.223 4.947 4.983 15,501,245 -0.16(-3.12%)
Oct 07, 2008 5.171 5.306 5.106 5.144 18,835,608 -0.06(-1.10%)
Oct 06, 2008 5.261 5.294 4.932 5.201 28,419,542 -0.21(-3.89%)
Oct 03, 2008 4.857 5.446 4.670 5.411 0 -0.27(-4.69%)
Oct 02, 2008 6.080 6.151 5.668 5.678 4,120,402 -0.52(-8.36%)
Oct 01, 2008 6.227 6.327 6.145 6.196 7,773,871 -0.18(-2.81%)
Sep 30, 2008 6.562 6.669 6.363 6.375 6,131,536 -0.21(-3.20%)
Sep 29, 2008 6.961 6.968 6.434 6.586 5,457,973 -0.48(-6.79%)
Sep 26, 2008 7.172 7.174 7.010 7.065 0 -0.11(-1.51%)
Sep 25, 2008 7.103 7.238 7.083 7.174 8,629,220 +0.02(+0.30%)
Sep 24, 2008 7.313 7.382 7.110 7.152 4,708,934 -0.25(-3.33%)
Sep 23, 2008 7.206 7.520 7.053 7.399 5,904,264 +0.27(+3.77%)
Sep 22, 2008 7.383 7.400 7.074 7.130 4,627,861 -0.31(-4.22%)
Sep 19, 2008 7.755 7.755 7.329 7.444 0 -0.01(-0.15%)
Sep 18, 2008 7.252 7.530 7.197 7.455 10,666,723 +0.22(+3.01%)
Sep 17, 2008 6.921 7.262 6.817 7.237 7,664,864 +0.19(+2.69%)
Sep 16, 2008 6.790 7.115 6.656 7.048 4,284,700 +0.04(+0.57%)
Sep 15, 2008 7.151 7.205 6.896 7.008 4,109,009 -0.24(-3.33%)
Sep 12, 2008 6.825 7.297 6.812 7.250 0 +0.23(+3.34%)
Sep 11, 2008 6.677 7.023 6.677 7.015 4,062,647 +0.13(+1.84%)
Sep 10, 2008 7.065 7.065 6.831 6.888 5,516,074 -0.03(-0.40%)
Sep 09, 2008 6.992 7.131 6.900 6.916 3,518,374 -0.08(-1.09%)
Sep 08, 2008 6.983 7.106 6.935 6.992 6,209,903 +0.03(+0.45%)
Sep 05, 2008 6.941 7.023 6.847 6.961 0 -0.02(-0.25%)
Sep 04, 2008 7.197 7.197 6.971 6.978 6,154,950 -0.19(-2.62%)
Sep 03, 2008 7.221 7.270 7.069 7.166 4,969,432 -0.05(-0.74%)
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.