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 (%)
Jan 30, 2004 9.993 9.993 9.860 9.875 3,137,988 -0.12(-1.24%)
Jan 29, 2004 10.04 10.06 9.988 9.999 4,629,294 -0.05(-0.47%)
Jan 28, 2004 10.10 10.17 10.04 10.05 3,606,590 -0.06(-0.63%)
Jan 27, 2004 10.02 10.19 10.02 10.11 2,936,572 +0.08(+0.78%)
Jan 26, 2004 9.991 10.04 9.927 10.03 2,620,060 +0.06(+0.56%)
Jan 23, 2004 9.971 9.983 9.896 9.976 2,177,766 -0.02(-0.23%)
Jan 22, 2004 9.944 10.04 9.944 9.999 1,235,629 +0.03(+0.29%)
Jan 21, 2004 9.973 10.02 9.769 9.969 3,024,537 +0.01(+0.09%)
Jan 20, 2004 10.04 10.05 9.928 9.961 807,310 -0.01(-0.12%)
Jan 16, 2004 9.928 10.02 9.883 9.973 864,858 +0.04(+0.45%)
Jan 15, 2004 9.962 9.962 9.862 9.928 941,314 -0.06(-0.60%)
Jan 14, 2004 10.00 10.03 9.949 9.988 1,049,010 -0.05(-0.53%)
Jan 13, 2004 10.04 10.07 10.02 10.04 1,169,860 +0.06(+0.59%)
Jan 12, 2004 9.962 10.03 9.939 9.983 1,502,814 -0.02(-0.18%)
Jan 09, 2004 10.11 10.11 9.995 10.00 1,495,415 -0.02(-0.22%)
Jan 08, 2004 9.974 10.09 9.974 10.02 3,596,725 +0.38(+3.94%)
Jan 07, 2004 9.890 9.890 9.633 9.643 1,573,516 -0.25(-2.51%)
Jan 06, 2004 9.865 9.926 9.740 9.892 1,101,625 +0.05(+0.54%)
Jan 05, 2004 9.883 10.01 9.782 9.838 1,518,434 -0.03(-0.33%)
Jan 02, 2004 9.737 10.01 9.737 9.871 1,317,840 +0.13(+1.37%)
Dec 31, 2003 9.792 9.827 9.719 9.737 706,191 -0.06(-0.62%)
Dec 30, 2003 9.693 9.825 9.674 9.798 1,109,846 +0.06(+0.62%)
Dec 29, 2003 9.540 9.746 9.535 9.737 1,557,073 +0.20(+2.09%)
Dec 26, 2003 9.573 9.603 9.538 9.538 270,473 -0.01(-0.11%)
Dec 24, 2003 9.592 9.613 9.533 9.549 494,909 -0.07(-0.77%)
Dec 23, 2003 9.704 9.707 9.594 9.623 1,094,226 -0.06(-0.64%)
Dec 22, 2003 9.810 9.861 9.670 9.685 2,038,007 -0.10(-0.99%)
Dec 19, 2003 9.743 9.824 9.706 9.782 1,170,682 -0.00(-0.04%)
Dec 18, 2003 9.549 9.813 9.549 9.786 1,263,581 +0.21(+2.15%)
Dec 17, 2003 9.366 9.622 9.366 9.580 1,573,516 +0.25(+2.69%)
Dec 16, 2003 9.393 9.393 9.273 9.330 877,190 -0.06(-0.66%)
Dec 15, 2003 9.519 9.519 9.392 9.392 1,687,789 -0.04(-0.37%)
Dec 12, 2003 9.549 9.549 9.406 9.427 1,894,960 -0.03(-0.31%)
Dec 11, 2003 9.573 9.600 9.435 9.456 2,307,659 -0.15(-1.58%)
Dec 10, 2003 9.670 9.670 9.607 9.608 2,137,482 -0.09(-0.94%)
Dec 09, 2003 9.709 9.741 9.663 9.699 1,637,640 +0.09(+0.90%)
Dec 08, 2003 9.612 9.623 9.586 9.613 742,364 +0.10(+1.01%)
Dec 05, 2003 9.533 9.600 9.512 9.517 604,249 -0.00(-0.04%)
Dec 04, 2003 9.557 9.558 9.500 9.521 1,146,841 +0.00(+0.04%)
Dec 03, 2003 9.506 9.628 9.506 9.517 1,202,745 +0.03(+0.35%)
Dec 02, 2003 9.470 9.523 9.406 9.484 999,684 +0.02(+0.21%)
Dec 01, 2003 9.446 9.479 9.433 9.465 1,795,485 +0.03(+0.35%)
Nov 28, 2003 9.365 9.461 9.359 9.432 395,434 +0.10(+1.12%)
Nov 26, 2003 9.369 9.369 9.296 9.327 2,032,252 -0.10(-1.11%)
Nov 25, 2003 9.389 9.476 9.389 9.432 1,700,120 +0.01(+0.12%)
Nov 24, 2003 9.367 9.472 9.344 9.421 2,155,569 +0.08(+0.83%)
Nov 21, 2003 9.305 9.356 9.300 9.343 744,830 +0.02(+0.23%)
Nov 20, 2003 9.294 9.354 9.269 9.321 1,335,926 +0.01(+0.10%)
Nov 19, 2003 9.330 9.388 9.282 9.311 1,393,474 +0.02(+0.21%)
Nov 18, 2003 9.352 9.360 9.276 9.292 2,056,093 +0.00(+0.01%)
Nov 17, 2003 9.361 9.361 9.226 9.291 1,466,641 -0.17(-1.83%)
Nov 14, 2003 9.484 9.608 9.463 9.463 896,098 -0.07(-0.71%)
Nov 13, 2003 9.470 9.555 9.376 9.532 1,728,894 +0.03(+0.33%)
Nov 12, 2003 9.476 9.529 9.476 9.500 1,811,105 +0.07(+0.75%)
Nov 11, 2003 9.456 9.456 9.403 9.429 1,649,972 -0.05(-0.53%)
Nov 10, 2003 9.696 9.770 9.585 9.479 1,434,579 -0.22(-2.22%)
Nov 07, 2003 9.901 9.901 9.645 9.695 2,472,903 -0.08(-0.86%)
Nov 06, 2003 9.808 9.838 9.648 9.779 3,153,609 +0.03(+0.30%)
Nov 05, 2003 9.911 9.926 9.600 9.749 1,949,219 -0.18(-1.83%)
Nov 04, 2003 9.911 10.000 9.865 9.931 1,158,351 +0.05(+0.54%)
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.