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 (%)
Feb 27, 2009	3.167	3.236	3.145	3.167	0	-0.08(-2.58%)
Feb 26, 2009	3.282	3.337	3.195	3.251	7,521,262	+0.04(+1.11%)
Feb 25, 2009	3.404	3.448	3.204	3.215	9,717,754	-0.18(-5.41%)
Feb 24, 2009	3.176	3.442	3.105	3.399	10,222,529	+0.22(+6.83%)
Feb 23, 2009	3.262	3.299	3.136	3.182	8,249,131	-0.03(-0.92%)
Feb 20, 2009	3.258	3.311	3.200	3.211	9,491,581	-0.09(-2.73%)
Feb 19, 2009	3.472	3.569	3.294	3.302	9,743,713	-0.18(-5.04%)
Feb 18, 2009	3.576	3.613	3.436	3.477	6,859,927	-0.07(-2.02%)
Feb 17, 2009	3.601	3.631	3.519	3.548	6,893,527	-0.22(-5.92%)
Feb 13, 2009	3.709	3.809	3.659	3.772	4,080,044	+0.05(+1.46%)
Feb 12, 2009	3.627	3.740	3.624	3.718	5,939,452	+0.00(+0.07%)
Feb 11, 2009	3.708	3.759	3.659	3.715	6,173,111	+0.01(+0.20%)
Feb 10, 2009	3.767	3.842	3.698	3.708	4,968,135	-0.15(-3.87%)
Feb 09, 2009	3.798	3.894	3.761	3.857	5,575,808	+0.05(+1.23%)
Feb 06, 2009	3.658	3.922	3.643	3.810	8,960,586	+0.12(+3.28%)
Feb 05, 2009	3.458	3.706	3.445	3.689	5,958,054	+0.12(+3.28%)
Feb 04, 2009	3.468	3.716	3.453	3.572	9,418,653	+0.10(+2.77%)
Feb 03, 2009	3.539	3.539	3.461	3.476	5,442,138	-0.04(-1.16%)

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.