Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.124	3.192	3.102	3.124	0	-0.08(-2.58%)
Feb 26, 2009	3.237	3.292	3.152	3.207	7,624,779	+0.04(+1.11%)
Feb 25, 2009	3.358	3.402	3.161	3.172	9,851,502	-0.18(-5.41%)
Feb 24, 2009	3.133	3.396	3.063	3.353	10,363,225	+0.21(+6.83%)
Feb 23, 2009	3.218	3.254	3.094	3.139	8,362,666	-0.03(-0.92%)
Feb 20, 2009	3.214	3.266	3.157	3.168	9,622,216	-0.09(-2.73%)
Feb 19, 2009	3.425	3.521	3.249	3.257	9,877,818	-0.17(-5.04%)
Feb 18, 2009	3.527	3.564	3.389	3.430	6,954,342	-0.07(-2.02%)
Feb 17, 2009	3.553	3.582	3.471	3.500	6,988,404	-0.22(-5.92%)
Feb 13, 2009	3.659	3.757	3.610	3.721	4,136,198	+0.05(+1.46%)
Feb 12, 2009	3.578	3.689	3.575	3.667	6,021,198	+0.00(+0.07%)
Feb 11, 2009	3.657	3.708	3.610	3.665	6,258,073	+0.01(+0.20%)
Feb 10, 2009	3.716	3.790	3.648	3.657	5,036,513	-0.15(-3.87%)
Feb 09, 2009	3.746	3.841	3.710	3.805	5,652,550	+0.05(+1.23%)
Feb 06, 2009	3.609	3.869	3.594	3.758	9,083,913	+0.12(+3.28%)
Feb 05, 2009	3.411	3.656	3.398	3.639	6,040,057	+0.12(+3.28%)
Feb 04, 2009	3.421	3.666	3.406	3.523	9,548,284	+0.09(+2.77%)
Feb 03, 2009	3.490	3.490	3.414	3.428	5,517,040	-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.