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, 2011	11.95	12.14	11.80	12.07	3,380,823	-0.05(-0.43%)
Jul 28, 2011	11.91	12.40	11.88	12.12	3,929,552	+0.22(+1.83%)
Jul 27, 2011	12.42	12.42	11.78	11.90	4,651,041	-0.59(-4.73%)
Jul 26, 2011	12.71	12.77	12.43	12.49	2,215,474	-0.23(-1.79%)
Jul 25, 2011	12.83	12.86	12.63	12.72	1,975,842	-0.21(-1.61%)
Jul 22, 2011	12.96	12.99	12.92	12.93	1,722,132	-0.01(-0.04%)
Jul 21, 2011	12.87	13.01	12.72	12.93	1,988,953	+0.11(+0.83%)
Jul 20, 2011	12.91	12.91	12.70	12.83	1,583,884	-0.02(-0.19%)
Jul 19, 2011	12.74	12.88	12.72	12.85	2,145,340	+0.22(+1.72%)
Jul 18, 2011	12.78	12.78	12.54	12.63	2,318,698	-0.24(-1.85%)
Jul 15, 2011	12.90	12.96	12.76	12.87	2,122,990	+0.06(+0.44%)
Jul 14, 2011	12.98	13.03	12.66	12.81	2,519,591	-0.14(-1.05%)
Jul 13, 2011	12.71	13.10	12.67	12.95	4,067,913	+0.33(+2.61%)
Jul 12, 2011	12.41	12.74	12.38	12.62	3,544,530	+0.10(+0.81%)
Jul 11, 2011	12.74	12.75	12.47	12.52	5,043,439	-0.35(-2.69%)
Jul 08, 2011	12.92	13.06	12.80	12.87	4,984,795	-0.22(-1.70%)
Jul 07, 2011	13.19	13.22	13.07	13.09	5,056,295	+0.05(+0.38%)
Jul 06, 2011	13.10	13.13	12.90	13.04	4,147,627	-0.07(-0.55%)
Jul 05, 2011	13.33	13.34	13.11	13.11	5,302,722	-0.24(-1.83%)

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.