Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.55	14.74	14.48	14.64	3,845,400	+0.14(+0.99%)
Jan 28, 2011	15.32	15.33	14.45	14.49	5,369,454	-0.93(-6.00%)
Jan 27, 2011	14.98	15.43	14.81	15.42	6,652,641	+0.74(+5.08%)
Jan 26, 2011	14.36	14.74	14.29	14.67	4,637,090	+0.38(+2.65%)
Jan 25, 2011	14.58	14.61	14.17	14.30	4,026,640	-0.33(-2.25%)
Jan 24, 2011	14.46	14.64	14.36	14.62	1,914,700	+0.19(+1.32%)
Jan 21, 2011	14.56	14.68	14.37	14.43	2,513,350	-0.06(-0.42%)
Jan 20, 2011	14.71	14.71	14.28	14.49	4,002,124	-0.25(-1.68%)
Jan 19, 2011	14.81	14.97	14.70	14.74	5,654,907	-0.04(-0.27%)
Jan 18, 2011	14.86	14.90	14.67	14.78	4,699,319	+0.02(+0.15%)
Jan 14, 2011	14.72	14.79	14.62	14.76	6,184,991	+0.02(+0.14%)
Jan 13, 2011	15.09	15.12	14.68	14.74	6,095,114	-0.28(-1.85%)
Jan 12, 2011	14.98	15.25	14.78	15.02	7,663,922	-0.05(-0.35%)
Jan 11, 2011	15.48	15.60	15.05	15.07	4,574,849	-0.26(-1.72%)
Jan 10, 2011	14.72	15.39	14.72	15.33	7,754,405	+0.36(+2.41%)
Jan 07, 2011	14.70	14.98	14.58	14.97	5,000,955	+0.39(+2.65%)
Jan 06, 2011	14.93	15.03	14.51	14.59	6,622,681	-0.21(-1.41%)
Jan 05, 2011	14.06	15.15	13.95	14.80	25,375,436	+0.75(+5.38%)
Jan 04, 2011	13.69	14.04	13.42	14.04	12,264,505	+0.60(+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.