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, 2011	14.20	14.38	14.13	14.28	3,940,729	+0.14(+0.99%)
Jan 28, 2011	14.95	14.96	14.10	14.14	5,502,565	-0.90(-6.00%)
Jan 27, 2011	14.62	15.06	14.45	15.05	6,817,564	+0.73(+5.08%)
Jan 26, 2011	14.01	14.39	13.95	14.32	4,752,046	+0.37(+2.65%)
Jan 25, 2011	14.23	14.25	13.83	13.95	4,126,463	-0.32(-2.25%)
Jan 24, 2011	14.11	14.29	14.01	14.27	1,962,167	+0.19(+1.32%)
Jan 21, 2011	14.21	14.33	14.02	14.08	2,575,657	-0.06(-0.42%)
Jan 20, 2011	14.35	14.35	13.93	14.14	4,101,338	-0.24(-1.68%)
Jan 19, 2011	14.45	14.61	14.35	14.39	5,795,095	-0.04(-0.27%)
Jan 18, 2011	14.50	14.54	14.32	14.43	4,815,818	+0.02(+0.15%)
Jan 14, 2011	14.36	14.43	14.27	14.40	6,338,320	+0.02(+0.14%)
Jan 13, 2011	14.73	14.75	14.33	14.38	6,246,215	-0.27(-1.85%)
Jan 12, 2011	14.62	14.88	14.43	14.66	7,853,915	-0.05(-0.35%)
Jan 11, 2011	15.11	15.22	14.68	14.71	4,688,261	-0.26(-1.72%)
Jan 10, 2011	14.37	15.02	14.37	14.96	7,946,641	+0.35(+2.41%)
Jan 07, 2011	14.34	14.61	14.23	14.61	5,124,931	+0.38(+2.65%)
Jan 06, 2011	14.57	14.67	14.16	14.23	6,786,861	-0.20(-1.41%)
Jan 05, 2011	13.72	14.79	13.62	14.44	26,004,506	+0.74(+5.38%)
Jan 04, 2011	13.36	13.70	13.10	13.70	12,568,548	+0.58(+4.46%)

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.