Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.979	9.086	8.964	9.003	2,767,202	+0.05(+0.54%)
Feb 25, 2005	9.043	9.076	8.941	8.955	2,275,200	-0.08(-0.89%)
Feb 24, 2005	9.009	9.051	8.815	9.035	3,223,884	-0.06(-0.66%)
Feb 23, 2005	9.198	9.198	9.026	9.095	2,534,753	-0.13(-1.39%)
Feb 22, 2005	9.228	9.306	9.210	9.222	3,482,616	-0.01(-0.13%)
Feb 18, 2005	9.213	9.294	9.213	9.235	2,266,986	+0.02(+0.24%)
Feb 17, 2005	9.235	9.275	9.204	9.213	2,228,382	-0.04(-0.39%)
Feb 16, 2005	9.253	9.274	9.175	9.249	1,202,488	-0.03(-0.33%)
Feb 15, 2005	9.131	9.303	9.101	9.280	1,930,224	+0.16(+1.76%)
Feb 14, 2005	9.192	9.192	9.110	9.119	1,859,586	-0.03(-0.37%)
Feb 11, 2005	9.253	9.253	9.147	9.153	1,529,394	-0.08(-0.91%)
Feb 10, 2005	9.155	9.264	9.155	9.237	1,259,163	+0.04(+0.41%)
Feb 09, 2005	9.192	9.239	9.133	9.199	1,346,228	-0.02(-0.25%)
Feb 08, 2005	9.253	9.271	9.175	9.222	2,463,294	-0.01(-0.08%)
Feb 07, 2005	9.252	9.253	9.153	9.230	3,654,283	-0.01(-0.12%)
Feb 04, 2005	9.283	9.286	9.207	9.241	1,276,411	-0.06(-0.65%)
Feb 03, 2005	9.327	9.338	9.254	9.302	2,677,672	-0.04(-0.39%)
Feb 02, 2005	9.314	9.348	9.253	9.338	1,922,831	+0.00(+0.05%)

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.