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 (%)
Apr 30, 2007	9.792	9.824	9.628	9.628	4,183,711	-0.15(-1.55%)
Apr 27, 2007	9.636	9.817	9.612	9.780	4,094,923	+0.08(+0.79%)
Apr 26, 2007	9.743	9.786	9.648	9.703	3,050,845	+0.02(+0.25%)
Apr 25, 2007	9.557	9.708	9.555	9.679	1,564,472	+0.11(+1.18%)
Apr 24, 2007	9.606	9.688	9.516	9.566	3,367,357	-0.08(-0.81%)
Apr 23, 2007	9.612	9.697	9.580	9.643	4,663,822	+0.02(+0.20%)
Apr 20, 2007	9.695	9.731	9.569	9.624	3,036,869	+0.07(+0.76%)
Apr 19, 2007	9.435	9.613	9.435	9.551	2,712,136	+0.07(+0.76%)
Apr 18, 2007	9.364	9.502	9.354	9.479	2,468,792	+0.13(+1.35%)
Apr 17, 2007	9.515	9.544	9.236	9.353	8,415,927	-0.22(-2.25%)
Apr 16, 2007	9.366	9.637	9.366	9.568	4,845,508	+0.23(+2.45%)
Apr 13, 2007	9.257	9.378	9.203	9.339	3,425,727	-0.04(-0.43%)
Apr 12, 2007	9.525	9.527	9.294	9.380	5,397,965	-0.16(-1.71%)
Apr 11, 2007	9.590	9.701	9.538	9.543	3,905,016	-0.00(-0.03%)
Apr 10, 2007	9.553	9.625	9.536	9.545	3,764,435	-0.02(-0.20%)
Apr 09, 2007	9.446	9.603	9.428	9.564	3,972,429	+0.11(+1.18%)
Apr 05, 2007	9.204	9.482	9.202	9.453	5,642,954	+0.27(+2.91%)
Apr 04, 2007	9.097	9.210	9.083	9.185	3,181,560	+0.09(+1.02%)
Apr 03, 2007	9.026	9.127	9.024	9.092	5,746,540	+0.07(+0.80%)

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.