Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

42.00 -0.51 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.44 10.54 10.20 10.23 998,655 -0.21(-2.01%)
Feb 27, 2003 10.31 10.46 10.28 10.44 1,050,149 +0.18(+1.73%)
Feb 26, 2003 10.18 10.29 10.13 10.26 3,628,137 +0.04(+0.39%)
Feb 25, 2003 10.15 10.24 10.00 10.22 1,500,995 +0.16(+1.63%)
Feb 24, 2003 10.11 10.15 10.03 10.06 2,490,338 -0.05(-0.52%)
Feb 21, 2003 10.11 10.14 10.02 10.11 1,378,286 +0.01(+0.13%)
Feb 20, 2003 10.22 10.22 10.08 10.10 599,850 -0.08(-0.79%)
Feb 19, 2003 10.24 10.25 10.09 10.18 2,478,286 -0.06(-0.57%)
Feb 18, 2003 9.967 10.28 9.967 10.24 1,072,609 +0.36(+3.66%)
Feb 14, 2003 9.821 9.892 9.794 9.874 902,788 +0.08(+0.86%)
Feb 13, 2003 9.940 9.940 9.713 9.790 833,764 -0.15(-1.51%)
Feb 12, 2003 10.00 10.01 9.878 9.940 711,055 -0.06(-0.60%)
Feb 11, 2003 9.967 10.15 9.929 10.000 670,517 +0.08(+0.81%)
Feb 10, 2003 9.978 10.01 9.896 9.920 1,253,386 -0.08(-0.82%)
Feb 07, 2003 10.21 10.21 9.958 10.00 1,427,041 -0.17(-1.63%)
Feb 06, 2003 10.38 10.38 10.16 10.17 879,233 -0.21(-2.01%)
Feb 05, 2003 10.46 10.46 10.34 10.38 740,637 -0.07(-0.63%)
Feb 04, 2003 10.50 10.53 10.36 10.44 1,109,860 -0.05(-0.52%)
Feb 03, 2003 10.41 10.54 10.39 10.50 3,171,812 +0.09(+0.88%)
Jan 31, 2003 10.24 10.41 10.16 10.41 1,978,137 +0.16(+1.60%)
Jan 30, 2003 10.52 10.52 10.23 10.24 2,014,840 -0.26(-2.44%)
Jan 29, 2003 10.29 10.51 10.16 10.50 839,790 +0.16(+1.55%)
Jan 28, 2003 10.22 10.35 10.13 10.34 1,553,037 +0.11(+1.11%)
Jan 27, 2003 10.37 10.49 10.18 10.22 1,095,069 -0.18(-1.77%)
Jan 24, 2003 10.67 10.67 10.36 10.41 1,103,286 -0.26(-2.46%)
Jan 23, 2003 10.33 10.76 10.22 10.67 1,748,057 +0.37(+3.54%)
Jan 22, 2003 10.27 10.36 10.19 10.30 1,173,954 -0.01(-0.09%)
Jan 21, 2003 10.50 10.57 10.30 10.31 742,828 -0.19(-1.81%)
Jan 17, 2003 10.50 10.51 10.40 10.50 546,713 +0.00(+0.02%)
Jan 16, 2003 10.61 10.69 10.47 10.50 1,182,719 -0.11(-1.02%)
Jan 15, 2003 10.61 10.63 10.51 10.61 912,649 +0.00(+0.00%)
Jan 14, 2003 10.58 10.63 10.46 10.61 1,201,892 +0.03(+0.28%)
Jan 13, 2003 10.56 10.65 10.55 10.58 879,233 +0.07(+0.64%)
Jan 10, 2003 10.45 10.61 10.40 10.51 1,232,569 +0.07(+0.66%)
Jan 09, 2003 10.40 10.51 10.37 10.44 1,101,095 +0.11(+1.02%)
Jan 08, 2003 11.01 11.04 10.28 10.34 2,492,529 -0.55(-5.01%)
Jan 07, 2003 11.01 11.04 10.87 10.88 1,692,729 -0.13(-1.18%)
Jan 06, 2003 10.77 11.04 10.76 11.01 1,692,181 +0.38(+3.55%)
Jan 03, 2003 10.54 10.76 10.54 10.64 1,402,390 +0.09(+0.88%)
Jan 02, 2003 10.30 10.59 10.27 10.54 1,038,645 +0.29(+2.85%)
Dec 31, 2002 10.18 10.29 10.16 10.25 714,890 +0.07(+0.72%)
Dec 30, 2002 10.16 10.21 9.991 10.18 731,324 +0.05(+0.45%)
Dec 27, 2002 10.23 10.23 10.11 10.13 662,848 -0.19(-1.86%)
Dec 26, 2002 10.20 10.37 10.20 10.32 461,254 +0.12(+1.22%)
Dec 24, 2002 10.28 10.29 10.20 10.20 220,766 -0.03(-0.32%)
Dec 23, 2002 10.16 10.30 10.10 10.23 1,211,205 -0.02(-0.20%)
Dec 20, 2002 10.07 10.26 10.07 10.25 786,653 +0.18(+1.83%)
Dec 19, 2002 9.967 10.11 9.963 10.07 1,288,446 +0.10(+1.01%)
Dec 18, 2002 10.10 10.11 9.867 9.967 782,270 -0.16(-1.59%)
Dec 17, 2002 10.26 10.26 10.05 10.13 1,116,434 -0.02(-0.22%)
Dec 16, 2002 10.06 10.23 10.02 10.15 770,219 +0.20(+2.02%)
Dec 13, 2002 10.00 10.04 9.929 9.949 1,061,105 -0.11(-1.09%)
Dec 12, 2002 9.967 10.12 9.848 10.06 1,086,852 +0.09(+0.90%)
Dec 11, 2002 9.967 10.02 9.821 9.969 937,848 -0.01(-0.13%)
Dec 10, 2002 9.930 10.05 9.876 9.982 1,347,061 +0.06(+0.59%)
Dec 09, 2002 10.05 10.05 9.839 9.923 964,143 -0.16(-1.61%)
Dec 06, 2002 10.03 10.12 9.996 10.09 688,047 +0.05(+0.45%)
Dec 05, 2002 10.07 10.15 9.967 10.04 1,394,173 +0.03(+0.35%)
Dec 04, 2002 10.05 10.05 9.951 10.01 1,604,531 -0.04(-0.44%)
Dec 03, 2002 10.22 10.23 10.02 10.05 2,742,878 -0.18(-1.78%)
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.