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

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 3.903 4.210 3.891 4.152 8,410,806 +0.17(+4.18%)
Oct 30, 2008 4.101 4.205 3.915 3.985 7,500,266 +0.04(+0.94%)
Oct 29, 2008 3.952 4.032 3.776 3.948 7,346,048 +0.02(+0.50%)
Oct 28, 2008 3.529 3.948 3.487 3.929 9,122,161 +0.40(+11.32%)
Oct 27, 2008 3.703 3.789 3.501 3.529 9,657,524 -0.28(-7.47%)
Oct 24, 2008 3.616 3.868 3.540 3.814 11,146,918 -0.07(-1.72%)
Oct 23, 2008 3.946 3.951 3.712 3.881 15,612,870 -0.05(-1.38%)
Oct 22, 2008 3.823 4.004 3.699 3.935 11,121,024 -0.19(-4.60%)
Oct 21, 2008 4.198 4.279 4.095 4.125 6,136,641 -0.19(-4.43%)
Oct 20, 2008 4.069 4.316 4.055 4.316 6,586,936 +0.20(+4.85%)
Oct 17, 2008 4.272 4.316 4.104 4.116 0 -0.26(-5.97%)
Oct 16, 2008 4.343 4.453 3.935 4.378 17,196,472 +0.05(+1.23%)
Oct 15, 2008 4.545 4.778 4.281 4.325 10,193,260 -0.42(-8.86%)
Oct 14, 2008 5.179 5.380 4.628 4.745 11,719,690 -0.19(-3.80%)
Oct 13, 2008 4.878 4.994 4.708 4.933 8,001,901 +0.32(+7.01%)
Oct 10, 2008 4.547 4.671 4.141 4.609 30,925,502 +0.10(+2.30%)
Oct 09, 2008 4.963 5.031 4.506 4.506 27,187,448 -0.43(-8.67%)
Oct 08, 2008 5.072 5.172 4.898 4.934 15,655,818 -0.16(-3.12%)
Oct 07, 2008 5.120 5.253 5.056 5.093 19,023,430 -0.06(-1.10%)
Oct 06, 2008 5.209 5.242 4.883 5.150 28,702,932 -0.21(-3.89%)
Oct 03, 2008 4.809 5.392 4.624 5.358 0 -0.26(-4.69%)
Oct 02, 2008 6.020 6.090 5.612 5.622 4,161,490 -0.51(-8.36%)
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.