Skip to main content

Magna International (NY: MGA )

47.80 -1.58 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.139 6.139 6.008 6.031 3,091,431 -0.07(-1.18%)
Nov 27, 2009 5.897 6.107 5.887 6.103 1,717,980 -0.12(-1.98%)
Nov 25, 2009 6.198 6.279 6.182 6.226 2,120,254 +0.08(+1.26%)
Nov 24, 2009 6.305 6.320 6.109 6.149 3,676,764 -0.17(-2.64%)
Nov 23, 2009 6.365 6.367 6.274 6.316 3,912,184 +0.14(+2.28%)
Nov 20, 2009 6.108 6.220 6.097 6.175 2,336,140 -0.05(-0.78%)
Nov 19, 2009 6.339 6.349 6.187 6.224 3,565,303 -0.16(-2.56%)
Nov 18, 2009 6.448 6.473 6.305 6.387 4,803,860 -0.03(-0.47%)
Nov 17, 2009 6.381 6.442 6.354 6.417 5,545,009 -0.00(-0.04%)
Nov 16, 2009 6.357 6.476 6.324 6.420 5,167,122 +0.11(+1.72%)
Nov 13, 2009 6.195 6.316 6.190 6.311 6,960,191 +0.11(+1.85%)
Nov 12, 2009 6.288 6.327 6.189 6.197 5,769,518 -0.12(-1.93%)
Nov 11, 2009 6.351 6.406 6.294 6.319 5,478,769 +0.03(+0.44%)
Nov 10, 2009 6.250 6.339 6.197 6.291 8,509,216 -0.01(-0.12%)
Nov 09, 2009 6.303 6.415 6.291 6.299 14,154,887 +0.07(+1.06%)
Nov 06, 2009 5.697 6.346 5.697 6.233 37,825,764 +0.72(+13.12%)
Nov 05, 2009 5.421 5.552 5.391 5.510 12,892,151 +0.08(+1.42%)
Nov 04, 2009 5.350 5.491 5.262 5.432 14,834,890 +0.43(+8.49%)
Nov 03, 2009 4.928 5.056 4.862 5.007 5,905,005 +0.02(+0.45%)
Nov 02, 2009 4.970 5.083 4.863 4.985 6,704,282 +0.04(+0.91%)
Oct 30, 2009 4.992 5.108 4.879 4.940 6,698,193 -0.14(-2.82%)
Oct 29, 2009 4.923 5.112 4.884 5.083 5,464,971 +0.14(+2.82%)
Oct 28, 2009 5.154 5.163 4.909 4.944 9,417,980 -0.27(-5.14%)
Oct 27, 2009 5.346 5.375 5.164 5.212 10,962,970 -0.17(-3.11%)
Oct 26, 2009 5.520 5.641 5.333 5.379 8,556,972 -0.18(-3.25%)
Oct 23, 2009 5.594 5.602 5.555 5.560 7,252,817 -0.08(-1.50%)
Oct 22, 2009 5.580 5.727 5.528 5.644 7,064,439 +0.01(+0.18%)
Oct 21, 2009 5.603 5.742 5.545 5.634 10,635,519 +0.03(+0.60%)
Oct 20, 2009 5.547 5.658 5.547 5.601 4,858,941 -0.09(-1.51%)
Oct 19, 2009 5.705 5.796 5.661 5.687 4,961,248 +0.06(+1.15%)
Oct 16, 2009 5.646 5.725 5.568 5.622 5,020,589 -0.02(-0.35%)
Oct 15, 2009 5.672 5.672 5.578 5.642 3,656,580 -0.05(-0.88%)
Oct 14, 2009 5.548 5.733 5.548 5.692 6,411,760 +0.20(+3.58%)
Oct 13, 2009 5.565 5.591 5.363 5.495 3,185,973 -0.04(-0.81%)
Oct 12, 2009 5.536 5.627 5.500 5.540 2,867,611 -0.04(-0.78%)
Oct 09, 2009 5.587 5.664 5.500 5.583 4,635,057 +0.02(+0.36%)
Oct 08, 2009 5.393 5.587 5.320 5.563 6,134,497 +0.28(+5.36%)
Oct 07, 2009 5.111 5.289 5.106 5.280 4,350,060 +0.14(+2.79%)
Oct 06, 2009 5.090 5.316 5.090 5.137 9,231,159 +0.02(+0.37%)
Oct 05, 2009 5.001 5.164 4.956 5.118 11,421,592 +0.11(+2.14%)
Oct 02, 2009 4.941 5.071 4.878 5.011 4,286,516 -0.04(-0.79%)
Oct 01, 2009 5.343 5.343 5.002 5.051 10,104,264 -0.25(-4.70%)
Sep 30, 2009 5.354 5.358 5.240 5.300 5,724,826 -0.05(-0.93%)
Sep 29, 2009 5.293 5.363 5.261 5.350 5,485,700 +0.06(+1.20%)
Sep 28, 2009 5.058 5.289 5.030 5.287 6,604,037 +0.24(+4.82%)
Sep 25, 2009 5.136 5.189 5.004 5.043 6,766,109 -0.11(-2.19%)
Sep 24, 2009 5.313 5.348 5.131 5.157 5,528,017 -0.12(-2.23%)
Sep 23, 2009 5.285 5.366 5.237 5.274 3,740,564 -0.02(-0.40%)
Sep 22, 2009 5.227 5.341 5.204 5.295 3,351,431 +0.13(+2.53%)
Sep 21, 2009 5.091 5.211 5.086 5.164 3,700,285 -0.03(-0.55%)
Sep 18, 2009 5.179 5.274 5.171 5.193 5,512,976 +0.04(+0.73%)
Sep 17, 2009 5.274 5.295 5.118 5.156 7,379,825 -0.14(-2.73%)
Sep 16, 2009 5.425 5.442 5.227 5.300 4,923,921 -0.15(-2.70%)
Sep 15, 2009 5.485 5.490 5.388 5.447 5,828,586 +0.01(+0.21%)
Sep 14, 2009 5.274 5.470 5.242 5.436 6,084,831 +0.05(+1.00%)
Sep 11, 2009 5.532 5.637 5.328 5.383 7,093,721 -0.10(-1.86%)
Sep 10, 2009 5.704 5.743 5.476 5.485 7,000,855 +0.04(+0.69%)
Sep 09, 2009 5.294 5.474 5.219 5.447 7,810,272 +0.19(+3.55%)
Sep 08, 2009 5.461 5.500 5.213 5.260 6,760,943 -0.15(-2.76%)
Sep 04, 2009 5.262 5.422 5.214 5.410 5,636,149 +0.19(+3.68%)
Sep 03, 2009 5.168 5.257 5.162 5.218 7,422,784 +0.02(+0.48%)
Sep 02, 2009 5.250 5.300 5.116 5.193 8,933,150 -0.17(-3.23%)
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.