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

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
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 (%)
Oct 29, 2010 11.21 11.33 11.16 11.21 2,892,680 -0.04(-0.38%)
Oct 28, 2010 11.22 11.40 11.08 11.25 3,603,126 +0.16(+1.43%)
Oct 27, 2010 10.97 11.12 10.97 11.09 2,339,832 +0.01(+0.07%)
Oct 25, 2010 11.31 11.32 11.01 11.09 3,429,616 +0.09(+0.83%)
Oct 22, 2010 11.09 11.11 10.99 10.99 2,058,529 -0.09(-0.85%)
Oct 21, 2010 11.12 11.12 10.96 11.09 2,514,166 +0.11(+0.96%)
Oct 20, 2010 10.65 11.07 10.62 10.98 3,247,067 +0.39(+3.63%)
Oct 19, 2010 10.59 10.74 10.47 10.60 3,581,341 -0.18(-1.69%)
Oct 18, 2010 10.83 10.83 10.73 10.78 3,304,360 -0.09(-0.79%)
Oct 15, 2010 10.89 11.24 10.76 10.87 7,119,671 +0.10(+0.90%)
Oct 14, 2010 10.99 11.02 10.74 10.77 3,451,788 -0.19(-1.71%)
Oct 13, 2010 10.78 11.06 10.76 10.96 3,981,333 +0.28(+2.61%)
Oct 12, 2010 10.76 10.76 10.50 10.68 3,094,501 +0.08(+0.75%)
Oct 11, 2010 10.66 10.66 10.55 10.60 1,639,005 -0.06(-0.59%)
Oct 08, 2010 10.66 10.70 10.47 10.66 3,640,977 +0.19(+1.82%)
Oct 07, 2010 10.45 10.50 10.33 10.47 3,103,580 +0.00(+0.04%)
Oct 06, 2010 10.46 10.52 10.37 10.47 3,919,832 +0.01(+0.06%)
Oct 05, 2010 10.26 10.47 10.23 10.46 4,697,749 +0.31(+3.01%)
Oct 04, 2010 10.19 10.27 10.03 10.16 3,278,666 -0.06(-0.56%)
Oct 01, 2010 10.21 10.31 10.19 10.21 5,099,542 +0.03(+0.28%)
Sep 30, 2010 10.26 10.28 10.06 10.18 3,960,171 +0.06(+0.57%)
Sep 29, 2010 9.946 10.19 9.945 10.13 5,574,646 +0.19(+1.89%)
Sep 28, 2010 9.867 9.992 9.792 9.938 5,062,709 +0.06(+0.63%)
Sep 27, 2010 9.834 9.956 9.719 9.876 7,090,681 +0.06(+0.66%)
Sep 24, 2010 9.795 9.936 9.782 9.811 4,617,799 +0.13(+1.38%)
Sep 23, 2010 9.731 9.788 9.545 9.678 3,820,165 -0.10(-1.05%)
Sep 22, 2010 9.638 9.873 9.628 9.780 4,856,938 +0.13(+1.35%)
Sep 21, 2010 9.735 9.779 9.595 9.650 3,947,683 -0.10(-0.99%)
Sep 20, 2010 9.600 9.806 9.545 9.747 2,892,963 +0.11(+1.16%)
Sep 17, 2010 9.636 9.678 9.393 9.636 5,124,428 +0.00(+0.03%)
Sep 15, 2010 9.806 9.806 9.549 9.633 6,491,768 -0.14(-1.39%)
Sep 14, 2010 9.759 9.847 9.683 9.769 6,399,888 +0.01(+0.14%)
Sep 13, 2010 9.954 10.02 9.689 9.756 7,157,029 -0.04(-0.44%)
Sep 10, 2010 9.881 9.888 9.749 9.799 5,544,145 -0.04(-0.45%)
Sep 09, 2010 10.00 10.06 9.798 9.844 3,132,651 +0.00(+0.03%)
Sep 08, 2010 10.09 10.11 9.696 9.841 11,821,637 -0.38(-3.68%)
Sep 07, 2010 10.56 10.61 10.19 10.22 4,112,857 -0.39(-3.64%)
Sep 03, 2010 10.53 10.67 10.47 10.60 4,932,340 +0.28(+2.70%)
Sep 02, 2010 10.18 10.34 10.13 10.33 3,490,673 +0.20(+1.99%)
Sep 01, 2010 9.834 10.14 9.834 10.12 6,256,385 +0.52(+5.39%)
Aug 31, 2010 9.603 9.662 9.314 9.606 25,847 +0.30(+3.27%)
Aug 30, 2010 9.629 9.629 9.279 9.301 2,752,909 -0.31(-3.18%)
Aug 27, 2010 9.607 9.642 9.175 9.607 3,882,175 +0.26(+2.77%)
Aug 26, 2010 9.551 9.690 9.330 9.348 5,755,804 -0.06(-0.60%)
Aug 25, 2010 9.195 9.411 9.147 9.405 5,595,212 +0.08(+0.89%)
Aug 24, 2010 9.478 9.505 9.187 9.322 7,906,274 -0.28(-2.89%)
Aug 23, 2010 9.811 9.885 9.584 9.600 4,865,222 -0.20(-2.03%)
Aug 20, 2010 9.837 9.880 9.689 9.798 3,582,595 -0.14(-1.37%)
Aug 19, 2010 10.20 10.36 9.882 9.934 7,174,257 -0.21(-2.11%)
Aug 18, 2010 9.879 10.16 9.865 10.15 5,866,053 +0.20(+1.98%)
Aug 17, 2010 9.493 10.03 9.425 9.951 9,779,669 +0.58(+6.24%)
Aug 16, 2010 9.691 9.691 9.284 9.367 5,392,865 -0.02(-0.24%)
Aug 13, 2010 9.389 9.432 9.047 9.389 5,978,799 +0.30(+3.27%)
Aug 12, 2010 8.955 9.106 8.835 9.092 5,863,498 -0.12(-1.31%)
Aug 11, 2010 9.514 9.514 9.161 9.213 4,889,493 -0.44(-4.56%)
Aug 10, 2010 9.592 9.711 9.459 9.653 5,724,072 -0.05(-0.56%)
Aug 09, 2010 9.847 9.872 9.674 9.707 8,257,196 -0.03(-0.35%)
Aug 06, 2010 9.742 10.02 9.705 9.742 15,494,480 +0.49(+5.33%)
Aug 05, 2010 9.144 9.274 9.100 9.248 8,082,201 +0.10(+1.15%)
Aug 04, 2010 9.179 9.304 9.082 9.144 4,582,444 -0.03(-0.36%)
Aug 03, 2010 9.202 9.406 9.038 9.177 6,579,840 -0.10(-1.06%)
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.