Indicators

Magna International (NY: MGA )

43.76 -0.40 (-0.91%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.165	9.237	9.119	9.221	1,830,838	+0.07(+0.74%)
Jan 28, 2005	9.235	9.235	9.101	9.153	1,619,745	-0.04(-0.41%)
Jan 27, 2005	9.302	9.336	9.155	9.191	2,381,978	-0.15(-1.62%)
Jan 26, 2005	9.373	9.384	9.312	9.342	1,248,485	+0.00(+0.01%)
Jan 25, 2005	9.370	9.375	9.265	9.340	1,402,081	-0.05(-0.51%)
Jan 24, 2005	9.539	9.539	9.365	9.388	2,096,141	-0.13(-1.36%)
Jan 21, 2005	9.515	9.532	9.479	9.517	1,593,461	+0.02(+0.22%)
Jan 20, 2005	9.472	9.500	9.434	9.496	3,620,607	+0.00(+0.00%)
Jan 19, 2005	9.479	9.511	9.445	9.496	1,416,045	+0.02(+0.18%)
Jan 18, 2005	9.491	9.496	9.420	9.479	1,844,801	-0.01(-0.13%)
Jan 14, 2005	9.350	9.519	9.343	9.491	1,703,525	+0.13(+1.40%)
Jan 13, 2005	9.204	9.412	9.204	9.360	1,725,702	+0.07(+0.77%)
Jan 12, 2005	9.338	9.345	9.194	9.288	1,292,839	-0.03(-0.27%)
Jan 11, 2005	9.405	9.433	9.242	9.314	2,331,874	-0.12(-1.29%)
Jan 10, 2005	9.523	9.554	9.375	9.435	1,418,509	-0.01(-0.13%)
Jan 07, 2005	9.602	9.618	9.411	9.448	1,098,995	-0.15(-1.60%)
Jan 06, 2005	9.720	9.728	9.579	9.601	786,052	-0.02(-0.24%)
Jan 05, 2005	9.754	9.762	9.610	9.624	734,306	-0.13(-1.32%)
Jan 04, 2005	9.975	9.998	9.711	9.753	752,376	-0.22(-2.22%)

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.