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 (%)
Jul 29, 2005	9.172	9.380	9.172	9.378	3,492,317	+0.19(+2.04%)
Jul 28, 2005	9.165	9.268	9.159	9.191	2,244,356	+0.02(+0.21%)
Jul 27, 2005	9.202	9.231	9.153	9.172	2,250,111	-0.08(-0.91%)
Jul 26, 2005	9.290	9.290	9.127	9.255	1,824,259	-0.03(-0.28%)
Jul 25, 2005	9.348	9.399	9.281	9.281	1,745,336	-0.09(-0.91%)
Jul 22, 2005	9.366	9.390	9.331	9.366	1,241,384	+0.00(+0.00%)
Jul 21, 2005	9.411	9.435	9.332	9.366	1,484,728	-0.08(-0.80%)
Jul 20, 2005	9.328	9.466	9.240	9.442	3,029,470	+0.03(+0.35%)
Jul 19, 2005	9.214	9.429	9.185	9.409	1,702,587	+0.19(+2.11%)
Jul 18, 2005	9.103	9.242	9.103	9.214	1,899,071	+0.12(+1.27%)
Jul 15, 2005	9.110	9.119	9.044	9.099	655,220	-0.01(-0.12%)
Jul 14, 2005	9.099	9.242	9.099	9.110	2,969,456	+0.04(+0.43%)
Jul 13, 2005	9.032	9.080	9.028	9.071	2,370,139	+0.01(+0.12%)
Jul 12, 2005	9.055	9.092	9.021	9.060	1,379,498	-0.05(-0.49%)
Jul 11, 2005	9.047	9.153	9.040	9.105	1,514,324	+0.03(+0.36%)
Jul 08, 2005	8.916	9.095	8.916	9.072	1,589,136	+0.16(+1.75%)
Jul 07, 2005	8.734	8.940	8.721	8.916	2,173,655	+0.12(+1.40%)
Jul 06, 2005	8.734	8.863	8.718	8.793	2,481,124	+0.09(+0.99%)
Jul 05, 2005	8.426	8.734	8.419	8.707	2,054,449	+0.12(+1.36%)

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.