Indicators

Magna International (NY: MGA )

47.05 -0.44 (-0.93%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.164	3.233	3.142	3.164	0	-0.08(-2.58%)
Feb 26, 2009	3.279	3.334	3.193	3.248	7,528,008	+0.04(+1.11%)
Feb 25, 2009	3.401	3.445	3.201	3.212	9,726,470	-0.18(-5.41%)
Feb 24, 2009	3.173	3.439	3.103	3.396	10,231,699	+0.22(+6.83%)
Feb 23, 2009	3.259	3.296	3.133	3.179	8,256,531	-0.03(-0.92%)
Feb 20, 2009	3.255	3.308	3.197	3.209	9,500,095	-0.09(-2.73%)
Feb 19, 2009	3.469	3.566	3.291	3.299	9,752,453	-0.18(-5.04%)
Feb 18, 2009	3.572	3.609	3.433	3.474	6,866,080	-0.07(-2.02%)
Feb 17, 2009	3.598	3.628	3.516	3.545	6,899,710	-0.22(-5.92%)
Feb 13, 2009	3.706	3.805	3.656	3.768	4,083,704	+0.05(+1.46%)
Feb 12, 2009	3.624	3.736	3.620	3.714	5,944,779	+0.00(+0.07%)
Feb 11, 2009	3.704	3.756	3.656	3.712	6,178,648	+0.01(+0.20%)
Feb 10, 2009	3.764	3.839	3.694	3.704	4,972,591	-0.15(-3.87%)
Feb 09, 2009	3.794	3.891	3.757	3.854	5,580,810	+0.05(+1.23%)
Feb 06, 2009	3.655	3.919	3.640	3.807	8,968,624	+0.12(+3.28%)
Feb 05, 2009	3.455	3.703	3.442	3.686	5,963,399	+0.12(+3.28%)
Feb 04, 2009	3.465	3.713	3.450	3.569	9,427,101	+0.10(+2.77%)
Feb 03, 2009	3.535	3.535	3.458	3.472	5,447,020	-0.04(-1.16%)

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.