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

Magna International (NY: MGA )

48.11 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Mar 31, 2009 3.283 3.352 3.189 3.299 4,762,848 +0.01(+0.45%)
Mar 30, 2009 3.337 3.337 3.104 3.284 12,361,068 -0.32(-8.93%)
Mar 26, 2009 3.540 3.625 3.511 3.606 5,403,042 +0.13(+3.72%)
Mar 25, 2009 3.403 3.622 3.378 3.476 8,629,761 +0.08(+2.36%)
Mar 24, 2009 3.422 3.482 3.369 3.396 5,707,585 -0.08(-2.24%)
Mar 23, 2009 3.329 3.480 3.326 3.474 6,665,249 +0.38(+12.14%)
Mar 20, 2009 3.207 3.220 3.056 3.098 15,828,825 -0.11(-3.42%)
Mar 19, 2009 3.143 3.232 3.068 3.207 12,625,956 +0.13(+4.12%)
Mar 18, 2009 2.904 3.098 2.850 3.080 11,252,738 +0.21(+7.44%)
Mar 17, 2009 2.853 2.888 2.787 2.867 6,524,517 +0.01(+0.43%)
Mar 16, 2009 2.786 2.927 2.786 2.855 7,432,381 +0.09(+3.12%)
Mar 13, 2009 2.702 2.812 2.687 2.768 0 +0.05(+1.72%)
Mar 12, 2009 2.627 2.724 2.534 2.722 8,554,911 +0.13(+4.90%)
Mar 11, 2009 2.528 2.636 2.517 2.595 11,056,578 +0.09(+3.70%)
Mar 10, 2009 2.518 2.597 2.475 2.502 11,345,154 +0.04(+1.50%)
Mar 09, 2009 2.445 2.558 2.421 2.465 10,780,905 -0.03(-1.24%)
Mar 06, 2009 2.615 2.698 2.438 2.496 0 -0.21(-7.66%)
Mar 05, 2009 2.920 3.014 2.701 2.703 13,130,755 -0.33(-10.79%)
Mar 04, 2009 2.916 3.064 2.916 3.030 6,734,610 +0.07(+2.38%)
Mar 02, 2009 3.068 3.122 2.945 2.959 9,922,736 -0.20(-6.47%)
Feb 27, 2009 3.164 3.233 3.142 3.164 0 -0.08(-2.58%)
Feb 26, 2009 3.279 3.334 3.193 3.248 7,528,008 +0.04(+1.11%)
Feb 25, 2009 3.401 3.445 3.201 3.212 9,726,470 -0.18(-5.41%)
Feb 24, 2009 3.173 3.439 3.103 3.396 10,231,699 +0.22(+6.83%)
Feb 23, 2009 3.259 3.296 3.133 3.179 8,256,531 -0.03(-0.92%)
Feb 20, 2009 3.255 3.308 3.197 3.209 9,500,095 -0.09(-2.73%)
Feb 19, 2009 3.469 3.566 3.291 3.299 9,752,453 -0.18(-5.04%)
Feb 18, 2009 3.572 3.609 3.433 3.474 6,866,080 -0.07(-2.02%)
Feb 17, 2009 3.598 3.628 3.516 3.545 6,899,710 -0.22(-5.92%)
Feb 13, 2009 3.706 3.805 3.656 3.768 4,083,704 +0.05(+1.46%)
Feb 12, 2009 3.624 3.736 3.620 3.714 5,944,779 +0.00(+0.07%)
Feb 11, 2009 3.704 3.756 3.656 3.712 6,178,648 +0.01(+0.20%)
Feb 10, 2009 3.764 3.839 3.694 3.704 4,972,591 -0.15(-3.87%)
Feb 09, 2009 3.794 3.891 3.757 3.854 5,580,810 +0.05(+1.23%)
Feb 06, 2009 3.655 3.919 3.640 3.807 8,968,624 +0.12(+3.28%)
Feb 05, 2009 3.455 3.703 3.442 3.686 5,963,399 +0.12(+3.28%)
Feb 04, 2009 3.465 3.713 3.450 3.569 9,427,101 +0.10(+2.77%)
Feb 03, 2009 3.535 3.535 3.458 3.472 5,447,020 -0.04(-1.16%)
Feb 02, 2009 3.421 3.540 3.373 3.513 6,538,960 +0.08(+2.37%)
Jan 30, 2009 3.609 3.625 3.382 3.432 0 -0.17(-4.69%)
Jan 29, 2009 3.681 3.717 3.575 3.601 5,614,456 -0.12(-3.25%)
Jan 28, 2009 3.728 3.759 3.672 3.722 4,877,094 +0.11(+3.00%)
Jan 27, 2009 3.583 3.756 3.574 3.613 6,066,235 -0.01(-0.24%)
Jan 26, 2009 3.646 3.719 3.549 3.622 6,177,537 +0.04(+1.24%)
Jan 23, 2009 3.315 3.606 3.304 3.577 5,966,010 +0.15(+4.39%)
Jan 22, 2009 3.444 3.505 3.378 3.427 8,077,952 -0.13(-3.61%)
Jan 21, 2009 3.497 3.576 3.396 3.555 8,182,224 -0.01(-0.21%)
Jan 20, 2009 3.675 3.730 3.466 3.562 9,646,973 -0.09(-2.53%)
Jan 16, 2009 3.677 3.751 3.491 3.655 10,600,347 -0.02(-0.50%)
Jan 15, 2009 3.664 3.713 3.549 3.673 7,453,328 +0.02(+0.68%)
Jan 14, 2009 3.703 3.745 3.554 3.649 11,756,491 -0.29(-7.39%)
Jan 13, 2009 3.951 4.019 3.876 3.940 5,746,024 -0.01(-0.37%)
Jan 12, 2009 4.125 4.125 3.884 3.955 17,005,178 -0.11(-2.64%)
Jan 09, 2009 4.088 4.107 3.941 4.062 5,498,985 -0.03(-0.75%)
Jan 08, 2009 3.960 4.104 3.931 4.093 6,367,429 +0.06(+1.50%)
Jan 07, 2009 4.387 4.387 3.995 4.032 12,656,642 -0.37(-8.48%)
Jan 06, 2009 4.009 4.418 3.957 4.406 11,300,998 +0.47(+11.90%)
Jan 05, 2009 3.915 3.979 3.810 3.937 8,783,095 +0.02(+0.54%)
Jan 02, 2009 3.712 3.928 3.653 3.916 0 +0.23(+6.11%)
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.