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 (%)
Sep 28, 2012	11.13	11.13	10.99	11.07	2,419,029	-0.15(-1.32%)
Sep 27, 2012	11.25	11.27	11.05	11.22	2,351,590	+0.03(+0.27%)
Sep 26, 2012	11.20	11.22	11.11	11.19	3,705,543	-0.03(-0.30%)
Sep 25, 2012	11.38	11.44	11.15	11.22	3,363,451	-0.16(-1.42%)
Sep 24, 2012	11.64	11.66	11.36	11.38	3,447,264	-0.26(-2.20%)
Sep 21, 2012	11.83	12.07	11.62	11.64	2,684,696	-0.07(-0.59%)
Sep 20, 2012	11.80	11.80	11.60	11.70	2,306,142	-0.21(-1.80%)
Sep 19, 2012	11.82	11.97	11.74	11.92	1,657,965	+0.14(+1.22%)
Sep 18, 2012	11.81	11.83	11.71	11.78	1,355,129	-0.06(-0.50%)
Sep 17, 2012	12.00	12.07	11.81	11.83	2,010,010	-0.21(-1.78%)
Sep 14, 2012	11.79	12.09	11.75	12.05	2,245,743	+0.36(+3.11%)
Sep 13, 2012	11.66	11.77	11.45	11.69	2,611,741	+0.03(+0.24%)
Sep 12, 2012	11.79	11.85	11.61	11.66	1,570,091	-0.08(-0.65%)
Sep 11, 2012	11.66	11.80	11.60	11.73	2,021,501	+0.14(+1.19%)
Sep 10, 2012	11.76	11.82	11.59	11.60	1,615,480	-0.12(-0.98%)
Sep 07, 2012	11.50	11.78	11.48	11.71	2,677,386	+0.25(+2.14%)
Sep 06, 2012	11.19	11.49	11.18	11.47	3,016,961	+0.40(+3.61%)
Sep 05, 2012	11.11	11.16	10.83	11.07	1,269,503	-0.05(-0.44%)

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.