Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.792 9.827 9.719 9.737 706,191 -0.06(-0.62%)
Dec 30, 2003 9.693 9.825 9.674 9.798 1,109,846 +0.06(+0.62%)
Dec 29, 2003 9.540 9.746 9.535 9.737 1,557,073 +0.20(+2.09%)
Dec 26, 2003 9.573 9.603 9.538 9.538 270,473 -0.01(-0.11%)
Dec 24, 2003 9.592 9.613 9.533 9.549 494,909 -0.07(-0.77%)
Dec 23, 2003 9.704 9.707 9.594 9.623 1,094,226 -0.06(-0.64%)
Dec 22, 2003 9.810 9.861 9.670 9.685 2,038,007 -0.10(-0.99%)
Dec 19, 2003 9.743 9.824 9.706 9.782 1,170,682 -0.00(-0.04%)
Dec 18, 2003 9.549 9.813 9.549 9.786 1,263,581 +0.21(+2.15%)
Dec 17, 2003 9.366 9.622 9.366 9.580 1,573,516 +0.25(+2.69%)
Dec 16, 2003 9.393 9.393 9.273 9.330 877,190 -0.06(-0.66%)
Dec 15, 2003 9.519 9.519 9.392 9.392 1,687,789 -0.04(-0.37%)
Dec 12, 2003 9.549 9.549 9.406 9.427 1,894,960 -0.03(-0.31%)
Dec 11, 2003 9.573 9.600 9.435 9.456 2,307,659 -0.15(-1.58%)
Dec 10, 2003 9.670 9.670 9.607 9.608 2,137,482 -0.09(-0.94%)
Dec 09, 2003 9.709 9.741 9.663 9.699 1,637,640 +0.09(+0.90%)
Dec 08, 2003 9.612 9.623 9.586 9.613 742,364 +0.10(+1.01%)
Dec 05, 2003 9.533 9.600 9.512 9.517 604,249 -0.00(-0.04%)
Dec 04, 2003 9.557 9.558 9.500 9.521 1,146,841 +0.00(+0.04%)
Dec 03, 2003 9.506 9.628 9.506 9.517 1,202,745 +0.03(+0.35%)
Dec 02, 2003 9.470 9.523 9.406 9.484 999,684 +0.02(+0.21%)
Dec 01, 2003 9.446 9.479 9.433 9.465 1,795,485 +0.03(+0.35%)
Nov 28, 2003 9.365 9.461 9.359 9.432 395,434 +0.10(+1.12%)
Nov 26, 2003 9.369 9.369 9.296 9.327 2,032,252 -0.10(-1.11%)
Nov 25, 2003 9.389 9.476 9.389 9.432 1,700,120 +0.01(+0.12%)
Nov 24, 2003 9.367 9.472 9.344 9.421 2,155,569 +0.08(+0.83%)
Nov 21, 2003 9.305 9.356 9.300 9.343 744,830 +0.02(+0.23%)
Nov 20, 2003 9.294 9.354 9.269 9.321 1,335,926 +0.01(+0.10%)
Nov 19, 2003 9.330 9.388 9.282 9.311 1,393,474 +0.02(+0.21%)
Nov 18, 2003 9.352 9.360 9.276 9.292 2,056,093 +0.00(+0.01%)
Nov 17, 2003 9.361 9.361 9.226 9.291 1,466,641 -0.17(-1.83%)
Nov 14, 2003 9.484 9.608 9.463 9.463 896,098 -0.07(-0.71%)
Nov 13, 2003 9.470 9.555 9.376 9.532 1,728,894 +0.03(+0.33%)
Nov 12, 2003 9.476 9.529 9.476 9.500 1,811,105 +0.07(+0.75%)
Nov 11, 2003 9.456 9.456 9.403 9.429 1,649,972 -0.05(-0.53%)
Nov 10, 2003 9.696 9.770 9.585 9.479 1,434,579 -0.22(-2.22%)
Nov 07, 2003 9.901 9.901 9.645 9.695 2,472,903 -0.08(-0.86%)
Nov 06, 2003 9.808 9.838 9.648 9.779 3,153,609 +0.03(+0.30%)
Nov 05, 2003 9.911 9.926 9.600 9.749 1,949,219 -0.18(-1.83%)
Nov 04, 2003 9.911 10.000 9.865 9.931 1,158,351 +0.05(+0.54%)
Nov 03, 2003 9.761 9.877 9.761 9.877 884,177 +0.12(+1.21%)
Oct 31, 2003 9.653 9.815 9.614 9.759 1,152,596 +0.13(+1.31%)
Oct 30, 2003 9.585 9.646 9.557 9.633 828,685 +0.10(+1.05%)
Oct 29, 2003 9.500 9.549 9.457 9.533 935,559 +0.01(+0.09%)
Oct 28, 2003 9.525 9.525 9.427 9.524 1,392,652 -0.01(-0.09%)
Oct 27, 2003 9.532 9.557 9.501 9.533 1,446,911 +0.01(+0.09%)
Oct 24, 2003 9.439 9.532 9.439 9.524 659,331 +0.02(+0.26%)
Oct 23, 2003 9.527 9.569 9.448 9.500 1,025,991 -0.03(-0.27%)
Oct 22, 2003 9.723 9.724 9.470 9.525 2,012,522 -0.20(-2.03%)
Oct 21, 2003 9.845 9.858 9.669 9.723 2,204,073 -0.12(-1.25%)
Oct 20, 2003 9.792 9.850 9.718 9.845 1,747,803 +0.03(+0.30%)
Oct 17, 2003 9.985 9.985 9.675 9.816 1,765,889 -0.09(-0.90%)
Oct 16, 2003 9.821 10.02 9.822 9.905 1,992,791 +0.08(+0.85%)
Oct 15, 2003 9.600 9.943 9.588 9.821 2,828,876 +0.22(+2.31%)
Oct 14, 2003 9.494 9.605 9.494 9.600 1,266,869 +0.15(+1.61%)
Oct 13, 2003 9.451 9.484 9.408 9.448 688,105 -0.00(-0.04%)
Oct 10, 2003 9.279 9.451 9.265 9.451 1,662,303 +0.25(+2.70%)
Oct 09, 2003 9.100 9.279 9.100 9.203 1,007,083 +0.15(+1.68%)
Oct 08, 2003 9.134 9.134 8.981 9.051 2,326,567 -0.09(-0.93%)
Oct 07, 2003 9.178 9.253 9.107 9.136 2,485,234 -0.04(-0.45%)
Oct 06, 2003 9.184 9.208 9.074 9.178 959,400 +0.04(+0.40%)
Oct 03, 2003 9.207 9.245 9.124 9.141 1,180,548 +0.02(+0.20%)
Oct 02, 2003 9.123 9.196 9.092 9.123 3,407,640 +0.18(+2.01%)
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.