Indicators

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.12	12.31	11.96	12.23	3,334,924	-0.05(-0.43%)
Jul 28, 2011	12.07	12.57	12.04	12.29	3,876,203	+0.22(+1.83%)
Jul 27, 2011	12.59	12.59	11.95	12.06	4,587,896	-0.60(-4.73%)
Jul 26, 2011	12.88	12.95	12.60	12.66	2,185,396	-0.23(-1.79%)
Jul 25, 2011	13.00	13.04	12.81	12.90	1,949,017	-0.21(-1.61%)
Jul 22, 2011	13.14	13.17	13.10	13.11	1,698,752	-0.01(-0.04%)
Jul 21, 2011	13.05	13.19	12.89	13.11	1,961,950	+0.11(+0.83%)
Jul 20, 2011	13.08	13.08	12.88	13.00	1,562,380	-0.03(-0.19%)
Jul 19, 2011	12.92	13.06	12.90	13.03	2,116,214	+0.22(+1.72%)
Jul 18, 2011	12.96	12.96	12.71	12.81	2,287,218	-0.24(-1.85%)
Jul 15, 2011	13.08	13.13	12.94	13.05	2,094,167	+0.06(+0.44%)
Jul 14, 2011	13.16	13.21	12.84	12.99	2,485,384	-0.14(-1.05%)
Jul 13, 2011	12.89	13.28	12.85	13.13	4,012,686	+0.33(+2.61%)
Jul 12, 2011	12.58	12.92	12.55	12.79	3,496,408	+0.10(+0.81%)
Jul 11, 2011	12.92	12.93	12.64	12.69	4,974,967	-0.35(-2.69%)
Jul 08, 2011	13.09	13.24	12.98	13.04	4,917,119	-0.23(-1.70%)
Jul 07, 2011	13.37	13.40	13.25	13.27	4,987,649	+0.05(+0.38%)
Jul 06, 2011	13.28	13.32	13.08	13.22	4,091,317	-0.07(-0.55%)
Jul 05, 2011	13.51	13.52	13.29	13.29	5,230,730	-0.25(-1.83%)

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.