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 (%)
Jan 31, 2007	9.512	9.549	9.461	9.502	3,895,973	-0.09(-0.93%)
Jan 30, 2007	9.566	9.652	9.532	9.591	3,040,980	-0.09(-0.90%)
Jan 29, 2007	9.612	9.693	9.560	9.679	3,521,913	+0.13(+1.35%)
Jan 26, 2007	9.567	9.586	9.505	9.550	3,089,484	-0.04(-0.37%)
Jan 25, 2007	9.567	9.618	9.553	9.585	4,274,143	-0.01(-0.06%)
Jan 24, 2007	9.574	9.635	9.562	9.591	4,058,750	+0.01(+0.14%)
Jan 23, 2007	9.629	9.658	9.560	9.578	6,077,027	-0.09(-0.89%)
Jan 22, 2007	9.802	9.802	9.639	9.664	8,472,652	-0.15(-1.52%)
Jan 19, 2007	9.813	9.853	9.731	9.814	3,124,835	+0.01(+0.10%)
Jan 18, 2007	9.813	9.830	9.775	9.804	2,310,947	+0.02(+0.22%)
Jan 17, 2007	9.675	9.836	9.628	9.782	3,664,960	+0.11(+1.11%)
Jan 16, 2007	9.629	9.718	9.622	9.675	2,914,375	+0.00(+0.04%)
Jan 12, 2007	9.535	9.716	9.484	9.671	5,000,065	+0.14(+1.48%)
Jan 11, 2007	9.364	9.558	9.292	9.530	8,383,864	+0.13(+1.37%)
Jan 10, 2007	9.490	9.493	9.370	9.401	4,533,929	-0.14(-1.42%)
Jan 09, 2007	9.392	9.550	9.365	9.536	4,136,851	+0.14(+1.53%)
Jan 08, 2007	9.451	9.490	9.381	9.393	4,536,396	-0.09(-0.96%)
Jan 05, 2007	9.661	9.661	9.449	9.484	5,804,087	-0.18(-1.83%)
Jan 04, 2007	9.788	9.796	9.618	9.661	5,897,808	-0.14(-1.38%)

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.