Indicators

Magna International (NY: MGA )

43.76 -0.40 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.21	14.40	14.14	14.30	3,937,198	+0.14(+0.99%)
Jan 28, 2011	14.96	14.97	14.11	14.16	5,497,634	-0.90(-6.00%)
Jan 27, 2011	14.63	15.07	14.46	15.06	6,811,454	+0.73(+5.08%)
Jan 26, 2011	14.02	14.40	13.96	14.33	4,747,787	+0.37(+2.65%)
Jan 25, 2011	14.24	14.27	13.84	13.96	4,122,765	-0.32(-2.25%)
Jan 24, 2011	14.13	14.30	14.02	14.28	1,960,408	+0.19(+1.32%)
Jan 21, 2011	14.22	14.34	14.03	14.10	2,573,349	-0.06(-0.41%)
Jan 20, 2011	14.36	14.37	13.95	14.16	4,097,663	-0.24(-1.68%)
Jan 19, 2011	14.46	14.62	14.36	14.40	5,789,902	-0.04(-0.27%)
Jan 18, 2011	14.52	14.55	14.33	14.44	4,811,502	+0.02(+0.15%)
Jan 14, 2011	14.37	14.44	14.28	14.42	6,332,640	+0.02(+0.14%)
Jan 13, 2011	14.74	14.77	14.34	14.40	6,240,617	-0.27(-1.85%)
Jan 12, 2011	14.63	14.89	14.44	14.67	7,846,877	-0.05(-0.35%)
Jan 11, 2011	15.12	15.23	14.70	14.72	4,684,060	-0.26(-1.72%)
Jan 10, 2011	14.38	15.03	14.38	14.98	7,939,520	+0.35(+2.41%)
Jan 07, 2011	14.36	14.63	14.24	14.62	5,120,338	+0.38(+2.65%)
Jan 06, 2011	14.58	14.68	14.17	14.25	6,780,779	-0.20(-1.41%)
Jan 05, 2011	13.73	14.80	13.63	14.45	25,981,202	+0.74(+5.38%)
Jan 04, 2011	13.37	13.72	13.11	13.71	12,557,285	+0.59(+4.46%)

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.