Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.276 9.338 9.014 9.085 5,443,135 -0.24(-2.62%)
Oct 28, 2004 9.209 9.415 9.202 9.329 4,503,694 +0.19(+2.10%)
Oct 27, 2004 8.842 9.144 8.842 9.138 3,706,374 +0.27(+3.05%)
Oct 26, 2004 8.643 8.882 8.585 8.867 3,520,092 +0.30(+3.53%)
Oct 25, 2004 8.686 8.719 8.404 8.565 7,362,966 -0.21(-2.41%)
Oct 22, 2004 8.681 8.793 8.681 8.776 2,280,351 +0.10(+1.18%)
Oct 21, 2004 8.718 8.740 8.643 8.674 2,105,310 +0.01(+0.13%)
Oct 20, 2004 8.717 8.745 8.637 8.663 1,701,431 -0.03(-0.34%)
Oct 19, 2004 8.805 8.911 8.636 8.693 1,405,146 -0.10(-1.11%)
Oct 18, 2004 8.739 8.844 8.712 8.790 3,318,554 +0.06(+0.66%)
Oct 15, 2004 8.724 8.753 8.696 8.733 2,870,513 +0.06(+0.75%)
Oct 14, 2004 8.829 8.842 8.567 8.668 4,073,318 -0.17(-1.97%)
Oct 13, 2004 8.967 9.018 8.796 8.842 3,028,692 -0.12(-1.39%)
Oct 12, 2004 9.103 9.103 8.967 8.967 1,766,469 -0.14(-1.49%)
Oct 11, 2004 9.155 9.216 9.092 9.103 319,570 -0.06(-0.61%)
Oct 08, 2004 9.141 9.216 9.092 9.159 1,262,222 +0.05(+0.53%)
Oct 07, 2004 9.212 9.229 9.077 9.110 731,479 -0.11(-1.15%)
Oct 06, 2004 9.288 9.302 9.095 9.216 1,596,246 -0.09(-0.96%)
Oct 05, 2004 9.210 9.366 9.079 9.306 1,693,402 +0.01(+0.13%)
Oct 04, 2004 9.341 9.354 9.280 9.293 3,526,515 -0.05(-0.51%)
Oct 01, 2004 9.260 9.559 9.246 9.341 2,473,057 +0.11(+1.24%)
Sep 30, 2004 9.141 9.260 9.090 9.226 1,407,555 +0.07(+0.75%)
Sep 29, 2004 9.222 9.260 9.126 9.158 1,070,320 -0.05(-0.58%)
Sep 28, 2004 9.013 9.214 9.009 9.211 1,897,349 +0.20(+2.18%)
Sep 27, 2004 9.042 9.042 8.948 9.014 2,310,060 -0.03(-0.37%)
Sep 24, 2004 9.017 9.077 9.007 9.048 1,274,267 +0.02(+0.21%)
Sep 23, 2004 9.116 9.124 9.016 9.029 1,093,605 -0.05(-0.55%)
Sep 22, 2004 9.085 9.116 9.044 9.079 3,094,533 +0.00(+0.00%)
Sep 21, 2004 9.029 9.100 9.027 9.079 1,117,693 +0.08(+0.89%)
Sep 20, 2004 8.972 9.029 8.935 8.999 1,735,155 +0.03(+0.31%)
Sep 17, 2004 8.967 8.999 8.897 8.972 1,568,143 +0.02(+0.18%)
Sep 16, 2004 8.899 8.965 8.882 8.956 1,605,078 +0.09(+0.97%)
Sep 15, 2004 8.886 8.886 8.821 8.870 810,970 -0.02(-0.25%)
Sep 14, 2004 8.923 8.943 8.876 8.892 1,267,843 -0.09(-1.00%)
Sep 13, 2004 8.842 9.041 8.801 8.982 3,847,692 +0.18(+2.05%)
Sep 10, 2004 9.144 9.144 8.781 8.801 4,909,179 -0.37(-4.06%)
Sep 09, 2004 9.281 9.322 9.116 9.174 2,168,743 -0.17(-1.83%)
Sep 08, 2004 9.403 9.452 9.341 9.344 680,090 -0.10(-1.11%)
Sep 07, 2004 9.459 9.478 9.399 9.449 1,968,007 +0.06(+0.62%)
Sep 03, 2004 9.427 9.428 9.344 9.390 1,374,634 -0.03(-0.33%)
Sep 02, 2004 9.372 9.434 9.333 9.422 1,543,252 +0.04(+0.42%)
Sep 01, 2004 9.322 9.388 9.308 9.382 3,255,121 +0.10(+1.11%)
Aug 31, 2004 9.384 9.392 9.229 9.278 2,626,419 -0.08(-0.83%)
Aug 30, 2004 9.463 9.473 9.353 9.356 1,351,349 -0.11(-1.16%)
Aug 27, 2004 9.422 9.486 9.403 9.465 948,273 +0.01(+0.11%)
Aug 26, 2004 9.509 9.532 9.409 9.455 1,883,699 -0.08(-0.89%)
Aug 25, 2004 9.434 9.556 9.417 9.540 1,943,919 +0.02(+0.17%)
Aug 24, 2004 9.452 9.555 9.423 9.524 949,075 +0.11(+1.22%)
Aug 23, 2004 9.590 9.590 9.392 9.409 1,316,822 -0.17(-1.79%)
Aug 20, 2004 9.633 9.633 9.540 9.581 2,192,831 -0.08(-0.85%)
Aug 19, 2004 9.664 9.733 9.570 9.663 1,499,090 -0.02(-0.18%)
Aug 18, 2004 9.683 9.737 9.620 9.681 1,156,234 -0.02(-0.22%)
Aug 17, 2004 9.652 9.730 9.612 9.702 1,176,308 +0.09(+0.99%)
Aug 16, 2004 9.529 9.641 9.529 9.607 971,558 +0.05(+0.49%)
Aug 13, 2004 9.515 9.565 9.496 9.560 580,526 +0.03(+0.33%)
Aug 12, 2004 9.584 9.633 9.504 9.529 2,294,804 -0.09(-0.89%)
Aug 11, 2004 9.562 9.647 9.428 9.615 2,058,740 +0.04(+0.42%)
Aug 10, 2004 9.471 9.591 9.471 9.575 1,758,440 +0.10(+1.01%)
Aug 09, 2004 9.491 9.519 9.459 9.479 1,229,302 +0.01(+0.13%)
Aug 06, 2004 9.577 9.713 9.378 9.466 3,886,233 -0.20(-2.02%)
Aug 05, 2004 10.02 10.02 9.662 9.662 1,104,043 -0.33(-3.29%)
Aug 04, 2004 9.995 10.06 9.981 9.991 858,343 -0.02(-0.22%)
Aug 03, 2004 10.07 10.09 9.999 10.01 778,852 -0.02(-0.22%)
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.