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 (%)
Mar 31, 2004 9.670 9.696 9.595 9.634 1,540,631 -0.05(-0.54%)
Mar 30, 2004 9.603 9.764 9.572 9.686 1,259,470 +0.10(+1.05%)
Mar 29, 2004 9.637 9.646 9.543 9.585 1,146,841 +0.05(+0.52%)
Mar 26, 2004 9.573 9.598 9.427 9.535 2,091,444 -0.04(-0.39%)
Mar 25, 2004 9.470 9.597 9.470 9.573 1,512,680 +0.10(+1.09%)
Mar 24, 2004 9.478 9.513 9.398 9.470 1,863,720 -0.01(-0.06%)
Mar 23, 2004 9.495 9.572 9.461 9.476 1,471,574 +0.00(+0.00%)
Mar 22, 2004 9.524 9.524 9.470 9.476 2,508,253 -0.10(-1.08%)
Mar 19, 2004 9.482 9.718 9.482 9.579 6,057,297 +0.16(+1.69%)
Mar 18, 2004 9.408 9.431 9.360 9.420 1,513,502 -0.01(-0.14%)
Mar 17, 2004 9.286 9.439 9.286 9.433 3,190,603 +0.16(+1.70%)
Mar 16, 2004 9.226 9.315 9.161 9.275 1,076,140 +0.15(+1.67%)
Mar 15, 2004 9.185 9.197 8.942 9.123 1,717,385 -0.06(-0.66%)
Mar 12, 2004 9.135 9.271 9.073 9.184 1,410,738 +0.07(+0.80%)
Mar 11, 2004 9.172 9.208 9.082 9.111 2,233,669 -0.08(-0.91%)
Mar 10, 2004 9.427 9.427 9.189 9.195 2,361,096 -0.20(-2.15%)
Mar 09, 2004 9.585 9.594 9.263 9.397 2,842,851 -0.16(-1.65%)
Mar 08, 2004 9.624 9.629 9.543 9.555 1,414,849 -0.07(-0.72%)
Mar 05, 2004 9.512 9.661 9.512 9.624 1,372,099 +0.04(+0.42%)
Mar 04, 2004 9.573 9.645 9.552 9.584 1,936,066 +0.02(+0.18%)
Mar 03, 2004 9.602 9.603 9.549 9.567 1,631,885 -0.10(-1.08%)
Mar 02, 2004 9.730 9.730 9.641 9.671 1,073,674 -0.09(-0.90%)
Mar 01, 2004 9.743 9.771 9.732 9.759 1,766,711 +0.10(+1.05%)
Feb 27, 2004 9.523 9.701 9.439 9.658 2,773,794 +0.11(+1.19%)
Feb 26, 2004 9.555 9.602 9.450 9.545 1,870,297 -0.01(-0.09%)
Feb 25, 2004 9.555 9.579 9.501 9.553 2,160,501 +0.02(+0.24%)
Feb 24, 2004 9.623 9.629 9.472 9.530 899,386 -0.09(-0.95%)
Feb 23, 2004 9.713 9.725 9.595 9.622 1,513,502 -0.11(-1.12%)
Feb 20, 2004 9.871 9.876 9.693 9.731 1,951,686 -0.10(-0.98%)
Feb 19, 2004 9.858 9.873 9.780 9.827 1,275,090 +0.03(+0.32%)
Feb 18, 2004 9.797 9.848 9.788 9.796 3,189,781 -0.00(-0.01%)
Feb 17, 2004 9.707 9.854 9.701 9.797 1,905,648 +0.10(+1.04%)
Feb 13, 2004 9.747 9.780 9.572 9.696 2,965,346 -0.02(-0.18%)
Feb 12, 2004 9.873 9.873 9.701 9.713 2,361,918 -0.18(-1.77%)
Feb 11, 2004 9.847 9.914 9.780 9.888 1,959,907 +0.07(+0.72%)
Feb 10, 2004 9.898 9.901 9.797 9.817 2,651,300 -0.01(-0.15%)
Feb 09, 2004 9.907 9.907 9.814 9.832 1,636,818 -0.01(-0.12%)
Feb 06, 2004 9.804 9.859 9.804 9.844 1,784,798 +0.06(+0.60%)
Feb 05, 2004 9.796 9.861 9.764 9.786 2,801,746 +0.02(+0.21%)
Feb 04, 2004 9.782 9.789 9.688 9.765 2,242,712 -0.02(-0.17%)
Feb 03, 2004 9.841 9.841 9.737 9.782 2,752,420 +0.00(+0.04%)
Feb 02, 2004 9.844 9.895 9.761 9.779 2,992,475 -0.10(-0.97%)
Jan 30, 2004 9.993 9.993 9.860 9.875 3,137,988 -0.12(-1.24%)
Jan 29, 2004 10.04 10.06 9.988 9.999 4,629,294 -0.05(-0.47%)
Jan 28, 2004 10.10 10.17 10.04 10.05 3,606,590 -0.06(-0.63%)
Jan 27, 2004 10.02 10.19 10.02 10.11 2,936,572 +0.08(+0.78%)
Jan 26, 2004 9.991 10.04 9.927 10.03 2,620,060 +0.06(+0.56%)
Jan 23, 2004 9.971 9.983 9.896 9.976 2,177,766 -0.02(-0.23%)
Jan 22, 2004 9.944 10.04 9.944 9.999 1,235,629 +0.03(+0.29%)
Jan 21, 2004 9.973 10.02 9.769 9.969 3,024,537 +0.01(+0.09%)
Jan 20, 2004 10.04 10.05 9.928 9.961 807,310 -0.01(-0.12%)
Jan 16, 2004 9.928 10.02 9.883 9.973 864,858 +0.04(+0.45%)
Jan 15, 2004 9.962 9.962 9.862 9.928 941,314 -0.06(-0.60%)
Jan 14, 2004 10.00 10.03 9.949 9.988 1,049,010 -0.05(-0.53%)
Jan 13, 2004 10.04 10.07 10.02 10.04 1,169,860 +0.06(+0.59%)
Jan 12, 2004 9.962 10.03 9.939 9.983 1,502,814 -0.02(-0.18%)
Jan 09, 2004 10.11 10.11 9.995 10.00 1,495,415 -0.02(-0.22%)
Jan 08, 2004 9.974 10.09 9.974 10.02 3,596,725 +0.38(+3.94%)
Jan 07, 2004 9.890 9.890 9.633 9.643 1,573,516 -0.25(-2.51%)
Jan 06, 2004 9.865 9.926 9.740 9.892 1,101,625 +0.05(+0.54%)
Jan 05, 2004 9.883 10.01 9.782 9.838 1,518,434 -0.03(-0.33%)
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.