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 31, 2011 9.957 10.12 9.720 9.723 6,145,259 -0.45(-4.39%)
Oct 28, 2011 10.45 10.45 9.993 10.17 6,904,798 -0.14(-1.36%)
Oct 27, 2011 9.768 10.40 9.758 10.31 5,947,987 +0.82(+8.65%)
Oct 26, 2011 9.401 9.570 9.180 9.488 9,095,791 +0.15(+1.58%)
Oct 25, 2011 9.631 9.656 9.307 9.340 4,785,201 -0.39(-4.01%)
Oct 24, 2011 9.654 9.837 9.603 9.730 4,555,615 +0.13(+1.38%)
Oct 21, 2011 9.366 9.621 9.249 9.598 4,077,072 +0.42(+4.61%)
Oct 20, 2011 9.098 9.220 8.848 9.175 4,098,693 -0.01(-0.06%)
Oct 19, 2011 9.440 9.447 9.111 9.180 4,567,807 -0.23(-2.46%)
Oct 18, 2011 9.198 9.465 9.078 9.412 3,930,763 +0.19(+2.07%)
Oct 17, 2011 9.508 9.549 9.193 9.220 2,540,632 -0.36(-3.78%)
Oct 14, 2011 9.470 9.641 9.404 9.582 5,567,133 +0.30(+3.27%)
Oct 13, 2011 9.644 9.656 9.052 9.279 7,329,604 -0.49(-5.03%)
Oct 12, 2011 9.700 9.934 9.682 9.771 5,042,300 +0.13(+1.32%)
Oct 11, 2011 9.401 9.672 9.338 9.644 4,220,878 +0.09(+0.91%)
Oct 10, 2011 9.407 9.559 9.373 9.557 3,274,532 +0.37(+4.05%)
Oct 07, 2011 9.297 9.483 9.029 9.185 5,870,240 -0.03(-0.30%)
Oct 06, 2011 9.144 9.238 9.091 9.213 6,536,174 +0.28(+3.08%)
Oct 05, 2011 8.507 9.009 8.234 8.938 7,351,699 +0.49(+5.82%)
Oct 04, 2011 7.860 8.456 7.653 8.446 5,099,114 +0.46(+5.74%)
Oct 03, 2011 8.298 8.408 7.967 7.987 4,775,956 -0.42(-4.94%)
Sep 30, 2011 8.469 8.659 8.336 8.402 3,045,468 -0.27(-3.11%)
Sep 29, 2011 8.662 8.856 8.461 8.673 3,702,516 +0.21(+2.53%)
Sep 28, 2011 8.780 8.780 8.423 8.459 3,452,130 -0.25(-2.90%)
Sep 27, 2011 8.667 8.971 8.566 8.711 3,457,757 +0.36(+4.27%)
Sep 26, 2011 8.295 8.367 7.984 8.354 3,313,570 +0.12(+1.45%)
Sep 23, 2011 7.987 8.288 7.941 8.234 4,551,766 +0.14(+1.67%)
Sep 22, 2011 8.224 8.354 7.954 8.099 6,936,138 -0.57(-6.56%)
Sep 21, 2011 9.264 9.277 8.665 8.667 4,803,042 -0.66(-7.08%)
Sep 20, 2011 9.605 9.664 9.325 9.328 4,200,965 -0.27(-2.81%)
Sep 19, 2011 9.455 9.641 9.302 9.598 4,173,238 -0.04(-0.40%)
Sep 16, 2011 9.684 9.697 9.552 9.636 3,535,139 -0.08(-0.84%)
Sep 15, 2011 9.529 9.774 9.470 9.717 4,449,184 +0.33(+3.56%)
Sep 14, 2011 9.279 9.534 9.073 9.384 3,938,112 +0.19(+2.02%)
Sep 13, 2011 9.019 9.231 9.019 9.198 4,498,672 +0.21(+2.35%)
Sep 12, 2011 8.820 9.050 8.775 8.986 6,617,214 -0.01(-0.14%)
Sep 09, 2011 9.182 9.226 8.882 8.999 6,063,647 -0.38(-4.05%)
Sep 08, 2011 9.460 9.649 9.376 9.379 5,058,565 -0.18(-1.87%)
Sep 07, 2011 9.338 9.603 9.241 9.557 3,549,434 +0.51(+5.63%)
Sep 06, 2011 8.920 9.078 8.731 9.047 5,492,956 -0.19(-2.01%)
Sep 02, 2011 9.119 9.284 9.083 9.233 3,831,725 -0.16(-1.74%)
Sep 01, 2011 9.743 9.745 9.384 9.396 5,654,156 -0.30(-3.13%)
Aug 31, 2011 9.679 9.870 9.618 9.700 3,684,246 +0.12(+1.28%)
Aug 30, 2011 9.661 9.720 9.524 9.577 5,932,111 -0.12(-1.29%)
Aug 29, 2011 9.379 9.705 9.376 9.702 4,355,361 +0.47(+5.08%)
Aug 26, 2011 8.955 9.294 8.838 9.233 3,998,966 +0.14(+1.59%)
Aug 25, 2011 9.261 9.317 9.074 9.089 5,801,559 -0.13(-1.37%)
Aug 24, 2011 8.798 9.256 8.755 9.216 5,487,037 +0.38(+4.27%)
Aug 23, 2011 8.590 8.854 8.499 8.838 5,480,016 +0.34(+3.96%)
Aug 22, 2011 8.714 8.783 8.403 8.502 5,990,260 +0.00(+0.03%)
Aug 19, 2011 8.803 9.064 8.436 8.499 6,573,949 -0.47(-5.27%)
Aug 18, 2011 9.279 9.286 8.833 8.973 6,503,136 -0.54(-5.67%)
Aug 17, 2011 9.724 9.863 9.481 9.512 3,775,911 -0.14(-1.49%)
Aug 16, 2011 9.691 9.813 9.502 9.656 7,897,119 -0.21(-2.10%)
Aug 15, 2011 9.874 10.11 9.825 9.863 6,771,397 +0.06(+0.57%)
Aug 12, 2011 9.929 10.00 9.684 9.808 6,606,655 -0.02(-0.21%)
Aug 11, 2011 9.664 9.901 9.542 9.828 7,517,928 +0.19(+1.94%)
Aug 10, 2011 9.737 9.924 9.448 9.641 9,656,842 -0.31(-3.15%)
Aug 09, 2011 9.210 9.965 9.054 9.955 9,899,343 +1.08(+12.12%)
Aug 08, 2011 9.210 9.696 8.836 8.879 9,298,274 -1.10(-11.01%)
Aug 05, 2011 10.26 10.49 8.611 9.977 25,021,214 -1.22(-10.89%)
Aug 04, 2011 11.62 11.62 10.96 11.20 9,515,813 -0.69(-5.83%)
Aug 03, 2011 11.52 11.93 11.18 11.89 9,306,365 +0.36(+3.12%)
Aug 02, 2011 12.11 12.11 11.52 11.53 5,742,323 -0.69(-5.67%)
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.