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 (%)
Jan 31, 2011	14.41	14.59	14.34	14.49	3,883,745	+0.14(+0.99%)
Jan 28, 2011	15.17	15.18	14.30	14.35	5,422,996	-0.92(-6.00%)
Jan 27, 2011	14.83	15.28	14.66	15.27	6,718,980	+0.74(+5.08%)
Jan 26, 2011	14.22	14.60	14.15	14.53	4,683,329	+0.37(+2.65%)
Jan 25, 2011	14.44	14.46	14.03	14.15	4,066,793	-0.33(-2.25%)
Jan 24, 2011	14.32	14.50	14.21	14.48	1,933,793	+0.19(+1.32%)
Jan 21, 2011	14.42	14.54	14.22	14.29	2,538,412	-0.06(-0.42%)
Jan 20, 2011	14.56	14.56	14.14	14.35	4,042,031	-0.25(-1.68%)
Jan 19, 2011	14.66	14.83	14.56	14.60	5,711,296	-0.04(-0.27%)
Jan 18, 2011	14.72	14.75	14.53	14.64	4,746,179	+0.02(+0.15%)
Jan 14, 2011	14.57	14.64	14.48	14.61	6,246,665	+0.02(+0.14%)
Jan 13, 2011	14.94	14.97	14.54	14.59	6,155,892	-0.28(-1.85%)
Jan 12, 2011	14.83	15.10	14.64	14.87	7,740,345	-0.05(-0.35%)
Jan 11, 2011	15.33	15.44	14.90	14.92	4,620,468	-0.26(-1.72%)
Jan 10, 2011	14.58	15.24	14.58	15.18	7,831,730	+0.36(+2.41%)
Jan 07, 2011	14.55	14.83	14.44	14.83	5,050,823	+0.38(+2.65%)
Jan 06, 2011	14.78	14.88	14.37	14.44	6,688,721	-0.21(-1.41%)
Jan 05, 2011	13.92	15.00	13.81	14.65	25,628,472	+0.75(+5.38%)
Jan 04, 2011	13.56	13.90	13.29	13.90	12,386,803	+0.59(+4.46%)

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.