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

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2012 10.21 10.22 9.874 10.02 4,978,163 +0.13(+1.31%)
Jun 28, 2012 9.955 10.01 9.696 9.895 3,990,832 -0.10(-0.99%)
Jun 27, 2012 9.986 10.10 9.877 9.994 2,691,672 +0.06(+0.56%)
Jun 26, 2012 9.955 10.03 9.793 9.938 3,099,544 +0.02(+0.23%)
Jun 25, 2012 10.08 10.11 9.872 9.915 2,613,477 -0.32(-3.10%)
Jun 22, 2012 10.34 10.41 10.18 10.23 1,905,785 -0.03(-0.32%)
Jun 21, 2012 10.57 10.67 10.24 10.27 5,201,639 -0.30(-2.81%)
Jun 20, 2012 10.30 10.65 10.25 10.56 4,718,167 +0.27(+2.64%)
Jun 19, 2012 10.10 10.38 10.09 10.29 3,533,845 +0.27(+2.74%)
Jun 18, 2012 9.897 10.10 9.788 10.02 2,198,324 +0.04(+0.43%)
Jun 15, 2012 9.844 10.04 9.803 9.973 2,443,668 +0.12(+1.26%)
Jun 14, 2012 9.963 9.978 9.719 9.849 3,777,381 -0.06(-0.56%)
Jun 13, 2012 9.991 10.25 9.882 9.905 5,730,681 -0.18(-1.79%)
Jun 12, 2012 9.841 10.12 9.839 10.09 3,654,570 +0.32(+3.25%)
Jun 11, 2012 10.16 10.22 9.760 9.768 2,565,660 -0.32(-3.20%)
Jun 08, 2012 9.978 10.16 9.851 10.09 2,856,699 -0.00(-0.03%)
Jun 07, 2012 10.18 10.30 10.07 10.09 3,912,396 +0.11(+1.07%)
Jun 06, 2012 9.953 10.03 9.849 9.986 4,756,427 +0.21(+2.18%)
Jun 05, 2012 9.559 9.811 9.473 9.773 5,075,521 +0.25(+2.61%)
Jun 04, 2012 9.633 9.671 9.282 9.524 6,382,943 -0.11(-1.19%)
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.