Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.018	4.018	3.859	3.948	10,533,544	-0.01(-0.34%)
May 28, 2009	3.941	4.003	3.752	3.962	7,324,592	+0.07(+1.85%)
May 27, 2009	4.159	4.164	3.886	3.890	7,246,619	-0.23(-5.50%)
May 26, 2009	3.951	4.135	3.923	4.116	6,795,423	+0.18(+4.61%)
May 22, 2009	4.048	4.108	3.928	3.935	5,947,381	-0.05(-1.22%)
May 21, 2009	3.931	4.014	3.902	3.984	6,467,219	+0.07(+1.84%)
May 20, 2009	4.027	4.127	3.891	3.912	9,308,780	-0.16(-3.83%)
May 19, 2009	3.864	4.124	3.864	4.068	9,345,126	+0.17(+4.28%)
May 18, 2009	3.766	3.909	3.762	3.901	9,371,172	+0.14(+3.76%)
May 15, 2009	3.824	3.941	3.733	3.760	10,457,074	-0.11(-2.80%)
May 14, 2009	4.036	4.117	3.846	3.868	11,244,819	-0.12(-3.02%)
May 13, 2009	4.193	4.195	3.985	3.988	9,503,725	-0.31(-7.14%)
May 12, 2009	4.524	4.550	4.205	4.295	9,588,244	-0.17(-3.87%)
May 11, 2009	4.645	4.651	4.464	4.468	9,295,696	-0.26(-5.44%)
May 08, 2009	4.729	4.801	4.500	4.725	8,494,135	+0.11(+2.48%)
May 07, 2009	4.586	4.978	4.524	4.611	12,651,747	+0.08(+1.86%)
May 06, 2009	4.258	4.652	0.0012	4.527	10,904,837	+0.03(+0.73%)
May 05, 2009	4.568	4.641	4.393	4.494	6,845,650	-0.03(-0.62%)
May 04, 2009	4.245	4.538	4.217	4.522	7,779,361	+0.27(+6.30%)

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.