Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.521	9.557	9.470	9.511	3,892,481	-0.09(-0.93%)
Jan 30, 2007	9.574	9.661	9.540	9.600	3,038,254	-0.09(-0.90%)
Jan 29, 2007	9.620	9.702	9.568	9.687	3,518,757	+0.13(+1.35%)
Jan 26, 2007	9.575	9.595	9.513	9.558	3,086,715	-0.04(-0.37%)
Jan 25, 2007	9.575	9.627	9.562	9.594	4,270,312	-0.01(-0.06%)
Jan 24, 2007	9.583	9.644	9.571	9.600	4,055,113	+0.01(+0.14%)
Jan 23, 2007	9.638	9.667	9.568	9.586	6,071,581	-0.09(-0.89%)
Jan 22, 2007	9.810	9.810	9.647	9.673	8,465,059	-0.15(-1.52%)
Jan 19, 2007	9.821	9.862	9.740	9.823	3,122,034	+0.01(+0.10%)
Jan 18, 2007	9.821	9.838	9.784	9.813	2,308,876	+0.02(+0.22%)
Jan 17, 2007	9.684	9.845	9.636	9.791	3,661,676	+0.11(+1.11%)
Jan 16, 2007	9.638	9.726	9.630	9.684	2,911,763	+0.00(+0.04%)
Jan 12, 2007	9.544	9.725	9.493	9.680	4,995,584	+0.14(+1.48%)
Jan 11, 2007	9.372	9.567	9.300	9.539	8,376,350	+0.13(+1.37%)
Jan 10, 2007	9.499	9.501	9.378	9.410	4,529,866	-0.14(-1.42%)
Jan 09, 2007	9.400	9.558	9.373	9.545	4,133,143	+0.14(+1.53%)
Jan 08, 2007	9.460	9.499	9.389	9.401	4,532,330	-0.09(-0.96%)
Jan 05, 2007	9.669	9.669	9.457	9.493	5,798,885	-0.18(-1.83%)
Jan 04, 2007	9.797	9.804	9.627	9.669	5,892,522	-0.14(-1.38%)

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.