Indicators

Magna International (NY: MGA )

47.05 -0.44 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.663	9.843	9.578	9.800	2,733,684	+0.11(+1.19%)
Feb 26, 2004	9.695	9.743	9.589	9.685	1,843,251	-0.01(-0.09%)
Feb 25, 2004	9.695	9.720	9.641	9.694	2,129,259	+0.02(+0.24%)
Feb 24, 2004	9.764	9.770	9.611	9.670	886,381	-0.09(-0.95%)
Feb 23, 2004	9.855	9.868	9.736	9.763	1,491,616	-0.11(-1.12%)
Feb 20, 2004	10.02	10.02	9.836	9.874	1,923,463	-0.10(-0.98%)
Feb 19, 2004	10.00	10.02	9.923	9.971	1,256,652	+0.03(+0.32%)
Feb 18, 2004	9.941	9.992	9.932	9.939	3,143,656	-0.00(-0.01%)
Feb 17, 2004	9.849	9.999	9.843	9.941	1,878,091	+0.10(+1.04%)
Feb 13, 2004	9.890	9.923	9.712	9.838	2,922,465	-0.02(-0.18%)
Feb 12, 2004	10.02	10.02	9.843	9.855	2,327,763	-0.18(-1.77%)
Feb 11, 2004	9.991	10.06	9.923	10.03	1,931,566	+0.07(+0.72%)
Feb 10, 2004	10.04	10.05	9.941	9.961	2,612,961	-0.01(-0.15%)
Feb 09, 2004	10.05	10.05	9.958	9.976	1,613,149	-0.01(-0.12%)
Feb 06, 2004	9.948	10.00	9.948	9.989	1,758,989	+0.06(+0.60%)
Feb 05, 2004	9.939	10.01	9.907	9.929	2,761,231	+0.02(+0.21%)
Feb 04, 2004	9.926	9.933	9.831	9.908	2,210,281	-0.02(-0.17%)
Feb 03, 2004	9.985	9.985	9.880	9.926	2,712,618	+0.00(+0.04%)

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.