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 28, 2007	9.261	9.288	9.028	9.072	11,149,716	-0.19(-2.01%)
Feb 27, 2007	9.525	9.525	9.150	9.258	12,907,849	-0.56(-5.71%)
Feb 26, 2007	9.902	9.949	9.785	9.819	3,585,198	-0.05(-0.50%)
Feb 23, 2007	10.11	10.11	9.834	9.869	4,594,828	-0.10(-0.99%)
Feb 22, 2007	9.853	10.00	9.814	9.967	5,898,020	+0.14(+1.46%)
Feb 21, 2007	9.939	10.01	9.797	9.824	6,323,767	-0.12(-1.24%)
Feb 20, 2007	9.885	9.990	9.885	9.948	7,265,277	-0.06(-0.64%)
Feb 16, 2007	9.974	10.06	9.957	10.01	3,296,501	+0.03(+0.30%)
Feb 15, 2007	9.921	9.993	9.895	9.982	6,073,996	+0.06(+0.58%)
Feb 14, 2007	9.870	10.01	9.870	9.924	6,053,089	+0.05(+0.47%)
Feb 13, 2007	9.828	9.890	9.803	9.877	4,555,926	+0.16(+1.65%)
Feb 12, 2007	9.807	9.826	9.678	9.717	1,857,069	-0.02(-0.19%)
Feb 09, 2007	9.791	9.793	9.673	9.736	3,595,740	+0.00(+0.01%)
Feb 08, 2007	9.754	9.763	9.654	9.734	3,916,875	-0.04(-0.43%)
Feb 07, 2007	9.848	9.848	9.758	9.776	2,680,992	-0.05(-0.50%)
Feb 06, 2007	9.802	9.890	9.797	9.826	4,307,752	+0.03(+0.29%)
Feb 05, 2007	9.776	9.853	9.754	9.797	3,390,571	+0.08(+0.81%)
Feb 02, 2007	9.599	9.748	9.592	9.718	3,405,979	+0.03(+0.36%)

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.