Indicators

Magna International (NY: MGA )

43.01 -0.32 (-0.75%)

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.996	5.996	5.868	5.890	3,165,230	-0.07(-1.18%)
Nov 27, 2009	5.760	5.965	5.750	5.961	1,758,992	-0.12(-1.98%)
Nov 25, 2009	6.053	6.132	6.037	6.081	2,170,869	+0.08(+1.26%)
Nov 24, 2009	6.158	6.173	5.967	6.006	3,764,536	-0.16(-2.64%)
Nov 23, 2009	6.216	6.219	6.128	6.169	4,005,576	+0.14(+2.28%)
Nov 20, 2009	5.966	6.075	5.955	6.031	2,391,909	-0.05(-0.78%)
Nov 19, 2009	6.191	6.201	6.042	6.079	3,650,415	-0.16(-2.56%)
Nov 18, 2009	6.298	6.322	6.158	6.238	4,918,539	-0.03(-0.47%)
Nov 17, 2009	6.232	6.292	6.205	6.268	5,677,380	-0.00(-0.04%)
Nov 16, 2009	6.209	6.325	6.176	6.270	5,290,473	+0.11(+1.72%)
Nov 13, 2009	6.051	6.169	6.046	6.164	7,126,345	+0.11(+1.85%)
Nov 12, 2009	6.141	6.180	6.045	6.052	5,907,249	-0.12(-1.93%)
Nov 11, 2009	6.203	6.257	6.147	6.171	5,609,559	+0.03(+0.44%)
Nov 10, 2009	6.104	6.191	6.052	6.145	8,712,349	-0.01(-0.12%)
Nov 09, 2009	6.156	6.265	6.145	6.152	14,492,795	+0.06(+1.06%)
Nov 06, 2009	5.564	6.198	5.564	6.087	38,728,744	+0.71(+13.12%)
Nov 05, 2009	5.295	5.423	5.266	5.381	13,199,915	+0.08(+1.42%)
Nov 04, 2009	5.225	5.363	5.139	5.306	15,189,031	+0.42(+8.49%)
Nov 03, 2009	4.813	4.938	4.748	4.891	6,045,970	+0.02(+0.45%)

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.