Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

46.93 +0.33 (+0.71%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 8, 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 (%)
Feb 28, 2007 9.353 9.381 9.118 9.163 11,039,632 -0.19(-2.01%)
Feb 27, 2007 9.620 9.620 9.241 9.351 12,780,408 -0.57(-5.71%)
Feb 26, 2007 10.00 10.05 9.882 9.917 3,549,801 -0.05(-0.50%)
Feb 23, 2007 10.21 10.21 9.932 9.967 4,549,462 -0.10(-0.99%)
Feb 22, 2007 9.951 10.10 9.912 10.07 5,839,788 +0.14(+1.46%)
Feb 21, 2007 10.04 10.11 9.895 9.922 6,261,332 -0.12(-1.24%)
Feb 20, 2007 9.983 10.09 9.983 10.05 7,193,546 -0.06(-0.64%)
Feb 16, 2007 10.07 10.16 10.06 10.11 3,263,954 +0.03(+0.30%)
Feb 15, 2007 10.02 10.09 9.993 10.08 6,014,026 +0.06(+0.58%)
Feb 14, 2007 9.968 10.11 9.968 10.02 5,993,326 +0.05(+0.47%)
Feb 13, 2007 9.926 9.988 9.901 9.976 4,510,945 +0.16(+1.65%)
Feb 12, 2007 9.905 9.924 9.774 9.814 1,838,734 -0.02(-0.19%)
Feb 09, 2007 9.889 9.891 9.769 9.833 3,560,239 +0.00(+0.01%)
Feb 08, 2007 9.851 9.860 9.750 9.831 3,878,203 -0.04(-0.43%)
Feb 07, 2007 9.946 9.946 9.855 9.874 2,654,522 -0.05(-0.50%)
Feb 06, 2007 9.900 9.988 9.895 9.924 4,265,221 +0.03(+0.29%)
Feb 05, 2007 9.874 9.951 9.851 9.895 3,357,095 +0.08(+0.81%)
Feb 02, 2007 9.694 9.845 9.688 9.815 3,372,351 +0.03(+0.36%)
Feb 01, 2007 9.733 9.839 9.729 9.780 2,240,204 +0.05(+0.52%)
Jan 31, 2007 9.739 9.777 9.687 9.729 3,805,136 -0.09(-0.93%)
Jan 30, 2007 9.794 9.882 9.759 9.820 2,970,077 -0.09(-0.90%)
Jan 29, 2007 9.841 9.925 9.788 9.910 3,439,798 +0.13(+1.35%)
Jan 26, 2007 9.795 9.815 9.732 9.778 3,017,451 -0.04(-0.37%)
Jan 25, 2007 9.795 9.848 9.782 9.814 4,174,489 -0.01(-0.06%)
Jan 24, 2007 9.803 9.865 9.790 9.820 3,964,118 +0.01(+0.14%)
Jan 23, 2007 9.859 9.889 9.788 9.806 5,935,338 -0.09(-0.89%)
Jan 22, 2007 10.04 10.04 9.869 9.895 8,275,107 -0.15(-1.52%)
Jan 19, 2007 10.05 10.09 9.963 10.05 3,051,977 +0.01(+0.10%)
Jan 18, 2007 10.05 10.06 10.01 10.04 2,257,066 +0.02(+0.22%)
Jan 17, 2007 9.906 10.07 9.858 10.02 3,579,509 +0.11(+1.11%)
Jan 16, 2007 9.859 9.950 9.851 9.906 2,846,425 +0.00(+0.04%)
Jan 12, 2007 9.763 9.948 9.711 9.902 4,883,485 +0.14(+1.48%)
Jan 11, 2007 9.587 9.787 9.514 9.758 8,188,389 +0.13(+1.37%)
Jan 10, 2007 9.717 9.719 9.593 9.626 4,428,218 -0.14(-1.42%)
Jan 09, 2007 9.616 9.778 9.588 9.764 4,040,397 +0.15(+1.53%)
Jan 08, 2007 9.677 9.717 9.605 9.617 4,430,627 -0.09(-0.96%)
Jan 05, 2007 9.891 9.891 9.674 9.711 5,668,761 -0.18(-1.83%)
Jan 04, 2007 10.02 10.03 9.848 9.891 5,760,297 -0.14(-1.38%)
Jan 03, 2007 10.01 10.12 9.988 10.03 4,457,124 -0.00(-0.02%)
Dec 29, 2006 10.03 10.04 9.998 10.03 2,038,666 +0.00(+0.04%)
Dec 28, 2006 10.03 10.08 9.988 10.03 2,054,725 +0.00(+0.02%)
Dec 27, 2006 9.925 10.03 9.907 10.03 2,078,010 +0.08(+0.84%)
Dec 26, 2006 9.851 9.965 9.828 9.942 1,625,955 +0.06(+0.64%)
Dec 22, 2006 9.936 9.948 9.849 9.879 1,850,778 -0.04(-0.38%)
Dec 21, 2006 9.938 10.01 9.892 9.916 5,578,029 -0.06(-0.60%)
Dec 20, 2006 9.859 10.01 9.858 9.976 6,169,796 +0.08(+0.78%)
Dec 19, 2006 9.933 9.951 9.806 9.899 6,354,473 -0.14(-1.44%)
Dec 18, 2006 10.13 10.24 10.02 10.04 4,908,377 -0.11(-1.06%)
Dec 15, 2006 10.18 10.30 10.14 10.15 7,558,081 -0.03(-0.26%)
Dec 14, 2006 9.919 10.20 9.915 10.18 5,925,702 +0.24(+2.42%)
Dec 13, 2006 9.834 10.03 9.824 9.936 5,424,667 +0.10(+1.04%)
Dec 12, 2006 9.911 9.912 9.767 9.834 3,451,842 -0.12(-1.19%)
Dec 11, 2006 9.861 9.971 9.809 9.952 5,490,509 -0.01(-0.15%)
Dec 08, 2006 9.988 10.03 9.917 9.967 3,210,960 -0.06(-0.58%)
Dec 07, 2006 9.828 10.04 9.828 10.03 6,926,167 +0.17(+1.71%)
Dec 06, 2006 10.01 10.04 9.796 9.858 3,748,930 -0.18(-1.81%)
Dec 05, 2006 9.856 10.08 9.839 10.04 4,685,159 +0.08(+0.76%)
Dec 04, 2006 9.820 9.963 9.747 9.963 3,529,727 +0.12(+1.19%)
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.