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 (%)
Sep 29, 2006	8.975	9.008	8.835	8.891	3,583,645	-0.10(-1.12%)
Sep 28, 2006	8.920	9.000	8.888	8.992	1,959,793	+0.10(+1.15%)
Sep 27, 2006	8.823	8.985	8.797	8.890	1,701,882	+0.06(+0.70%)
Sep 26, 2006	8.685	8.855	8.685	8.828	2,581,571	+0.14(+1.64%)
Sep 25, 2006	8.549	8.771	8.522	8.685	3,999,259	+0.14(+1.61%)
Sep 22, 2006	8.644	8.660	8.457	8.548	5,698,678	-0.14(-1.61%)
Sep 21, 2006	8.857	8.862	8.648	8.688	5,631,325	-0.23(-2.57%)
Sep 20, 2006	8.951	8.968	8.807	8.917	1,971,292	+0.08(+0.94%)
Sep 19, 2006	8.778	8.863	8.731	8.834	2,746,667	+0.07(+0.81%)
Sep 18, 2006	8.799	8.856	8.705	8.763	1,539,250	-0.05(-0.58%)
Sep 15, 2006	8.739	8.886	8.688	8.815	3,219,777	+0.04(+0.42%)
Sep 14, 2006	8.900	8.909	8.746	8.778	1,530,215	-0.07(-0.84%)
Sep 13, 2006	8.750	8.985	8.712	8.852	2,933,119	+0.04(+0.40%)
Sep 12, 2006	8.612	8.841	8.601	8.817	1,384,011	+0.21(+2.40%)
Sep 11, 2006	8.586	8.626	8.526	8.610	3,725,743	+0.03(+0.31%)
Sep 08, 2006	8.571	8.615	8.525	8.583	1,480,933	-0.03(-0.30%)
Sep 07, 2006	8.632	8.639	8.544	8.609	2,483,007	-0.07(-0.79%)
Sep 06, 2006	8.698	8.877	8.617	8.677	3,536,006	-0.02(-0.25%)
Sep 05, 2006	8.650	8.748	8.587	8.699	2,400,048	-0.05(-0.57%)

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.