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 (%)
Oct 31, 2003 9.653 9.815 9.614 9.759 1,152,596 +0.13(+1.31%)
Oct 30, 2003 9.585 9.646 9.557 9.633 828,685 +0.10(+1.05%)
Oct 29, 2003 9.500 9.549 9.457 9.533 935,559 +0.01(+0.09%)
Oct 28, 2003 9.525 9.525 9.427 9.524 1,392,652 -0.01(-0.09%)
Oct 27, 2003 9.532 9.557 9.501 9.533 1,446,911 +0.01(+0.09%)
Oct 24, 2003 9.439 9.532 9.439 9.524 659,331 +0.02(+0.26%)
Oct 23, 2003 9.527 9.569 9.448 9.500 1,025,991 -0.03(-0.27%)
Oct 22, 2003 9.723 9.724 9.470 9.525 2,012,522 -0.20(-2.03%)
Oct 21, 2003 9.845 9.858 9.669 9.723 2,204,073 -0.12(-1.25%)
Oct 20, 2003 9.792 9.850 9.718 9.845 1,747,803 +0.03(+0.30%)
Oct 17, 2003 9.985 9.985 9.675 9.816 1,765,889 -0.09(-0.90%)
Oct 16, 2003 9.821 10.02 9.822 9.905 1,992,791 +0.08(+0.85%)
Oct 15, 2003 9.600 9.943 9.588 9.821 2,828,876 +0.22(+2.31%)
Oct 14, 2003 9.494 9.605 9.494 9.600 1,266,869 +0.15(+1.61%)
Oct 13, 2003 9.451 9.484 9.408 9.448 688,105 -0.00(-0.04%)
Oct 10, 2003 9.279 9.451 9.265 9.451 1,662,303 +0.25(+2.70%)
Oct 09, 2003 9.100 9.279 9.100 9.203 1,007,083 +0.15(+1.68%)
Oct 08, 2003 9.134 9.134 8.981 9.051 2,326,567 -0.09(-0.93%)
Oct 07, 2003 9.178 9.253 9.107 9.136 2,485,234 -0.04(-0.45%)
Oct 06, 2003 9.184 9.208 9.074 9.178 959,400 +0.04(+0.40%)
Oct 03, 2003 9.207 9.245 9.124 9.141 1,180,548 +0.02(+0.20%)
Oct 02, 2003 9.123 9.196 9.092 9.123 3,407,640 +0.18(+2.01%)
Oct 01, 2003 8.829 8.955 8.782 8.943 1,408,272 +0.17(+1.90%)
Sep 30, 2003 8.880 8.880 8.725 8.776 1,655,726 -0.12(-1.37%)
Sep 29, 2003 8.819 8.922 8.818 8.898 2,286,284 +0.12(+1.39%)
Sep 26, 2003 8.858 8.858 8.715 8.776 2,876,558 -0.05(-0.55%)
Sep 25, 2003 9.032 9.032 8.826 8.825 2,058,560 -0.14(-1.55%)
Sep 24, 2003 8.953 8.970 8.949 8.964 1,871,119 +0.02(+0.19%)
Sep 23, 2003 8.880 8.990 8.853 8.947 1,210,144 +0.07(+0.75%)
Sep 22, 2003 9.001 9.001 8.841 8.880 1,590,780 -0.17(-1.86%)
Sep 19, 2003 9.102 9.102 9.021 9.047 1,534,876 +0.01(+0.11%)
Sep 18, 2003 9.001 9.040 8.959 9.038 1,991,147 +0.03(+0.32%)
Sep 17, 2003 9.164 9.180 8.976 9.009 1,996,079 -0.16(-1.70%)
Sep 16, 2003 9.159 9.164 9.078 9.164 1,771,644 +0.07(+0.72%)
Sep 15, 2003 9.184 9.193 9.063 9.099 1,622,020 -0.09(-1.01%)
Sep 12, 2003 9.033 9.246 9.033 9.191 1,072,029 +0.05(+0.53%)
Sep 11, 2003 9.105 9.252 9.105 9.142 2,735,155 +0.05(+0.60%)
Sep 10, 2003 9.153 9.158 9.013 9.088 3,036,869 -0.04(-0.39%)
Sep 09, 2003 9.366 9.369 9.120 9.123 3,683,047 -0.19(-2.09%)
Sep 08, 2003 9.287 9.354 9.254 9.318 2,825,587 -0.00(-0.04%)
Sep 05, 2003 9.360 9.384 9.229 9.321 3,033,581 -0.07(-0.71%)
Sep 04, 2003 9.384 9.397 9.303 9.388 3,674,003 +0.08(+0.81%)
Sep 03, 2003 9.311 9.338 9.231 9.313 5,582,118 +0.04(+0.41%)
Sep 02, 2003 9.123 9.328 8.910 9.275 10,675,081 -0.89(-8.79%)
Aug 29, 2003 9.962 10.17 9.954 10.17 2,911,909 +0.20(+2.05%)
Aug 28, 2003 9.994 10.00 9.920 9.965 2,689,939 -0.03(-0.29%)
Aug 27, 2003 9.816 9.994 9.734 9.994 3,739,772 +0.10(+0.97%)
Aug 26, 2003 9.932 9.935 9.822 9.898 5,240,943 -0.06(-0.59%)
Aug 25, 2003 10.02 10.02 9.888 9.956 3,132,234 -0.07(-0.68%)
Aug 22, 2003 10.04 10.04 9.887 10.02 6,348,323 +0.11(+1.07%)
Aug 21, 2003 9.907 10.000 9.875 9.918 4,478,026 +0.02(+0.23%)
Aug 20, 2003 9.690 10.01 9.670 9.895 4,247,013 +0.08(+0.78%)
Aug 19, 2003 9.680 9.830 9.634 9.819 2,528,806 +0.07(+0.72%)
Aug 18, 2003 9.622 9.774 9.618 9.748 1,058,876 +0.11(+1.15%)
Aug 15, 2003 9.603 9.670 9.583 9.637 562,322 +0.06(+0.67%)
Aug 14, 2003 9.457 9.704 9.439 9.573 2,415,355 +0.09(+0.95%)
Aug 13, 2003 9.318 9.563 9.273 9.483 1,730,538 +0.18(+1.91%)
Aug 12, 2003 9.197 9.318 9.178 9.305 1,729,716 +0.10(+1.07%)
Aug 11, 2003 9.184 9.207 9.158 9.207 1,537,343 +0.02(+0.19%)
Aug 08, 2003 9.165 9.195 9.159 9.190 1,554,607 +0.05(+0.60%)
Aug 07, 2003 9.123 9.214 9.013 9.135 3,549,043 +0.13(+1.49%)
Aug 06, 2003 9.038 9.058 8.912 9.001 3,090,306 -0.10(-1.12%)
Aug 05, 2003 9.178 9.189 9.099 9.103 997,217 -0.06(-0.61%)
Aug 04, 2003 9.173 9.201 9.062 9.159 785,113 +0.00(+0.01%)
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.