Indicators

Magna International (NY: MGA )

43.58 -0.58 (-1.32%)

Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.135	9.162	8.905	8.949	11,303,172	-0.18(-2.01%)
Feb 27, 2007	9.395	9.395	9.026	9.133	13,085,504	-0.55(-5.71%)
Feb 26, 2007	9.768	9.814	9.652	9.686	3,634,542	-0.05(-0.50%)
Feb 23, 2007	9.974	9.974	9.701	9.735	4,658,068	-0.10(-0.99%)
Feb 22, 2007	9.719	9.869	9.681	9.832	5,979,196	+0.14(+1.46%)
Feb 21, 2007	9.804	9.875	9.664	9.691	6,410,803	-0.12(-1.24%)
Feb 20, 2007	9.751	9.854	9.751	9.813	7,365,272	-0.06(-0.64%)
Feb 16, 2007	9.838	9.921	9.822	9.876	3,341,871	+0.03(+0.30%)
Feb 15, 2007	9.786	9.858	9.760	9.847	6,157,594	+0.06(+0.58%)
Feb 14, 2007	9.736	9.876	9.736	9.789	6,136,400	+0.05(+0.47%)
Feb 13, 2007	9.695	9.755	9.670	9.743	4,618,631	+0.16(+1.65%)
Feb 12, 2007	9.674	9.692	9.546	9.585	1,882,628	-0.02(-0.19%)
Feb 09, 2007	9.658	9.661	9.541	9.603	3,645,230	+0.00(+0.01%)
Feb 08, 2007	9.622	9.630	9.523	9.602	3,970,785	-0.04(-0.43%)
Feb 07, 2007	9.714	9.714	9.625	9.643	2,717,891	-0.05(-0.50%)
Feb 06, 2007	9.669	9.755	9.664	9.692	4,367,041	+0.03(+0.29%)
Feb 05, 2007	9.643	9.719	9.622	9.664	3,437,236	+0.08(+0.81%)
Feb 02, 2007	9.468	9.616	9.462	9.586	3,452,856	+0.03(+0.36%)

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.