Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.180	9.388	9.180	9.387	3,489,187	+0.19(+2.04%)
Jul 28, 2005	9.174	9.276	9.168	9.199	2,242,345	+0.02(+0.21%)
Jul 27, 2005	9.210	9.239	9.162	9.180	2,248,094	-0.08(-0.91%)
Jul 26, 2005	9.298	9.298	9.135	9.264	1,822,624	-0.03(-0.28%)
Jul 25, 2005	9.356	9.407	9.289	9.289	1,743,772	-0.09(-0.91%)
Jul 22, 2005	9.375	9.399	9.339	9.375	1,240,271	+0.00(+0.00%)
Jul 21, 2005	9.420	9.444	9.340	9.375	1,483,397	-0.08(-0.80%)
Jul 20, 2005	9.337	9.474	9.248	9.450	3,026,755	+0.03(+0.35%)
Jul 19, 2005	9.222	9.438	9.193	9.417	1,701,061	+0.19(+2.11%)
Jul 18, 2005	9.112	9.250	9.112	9.222	1,897,369	+0.12(+1.27%)
Jul 15, 2005	9.118	9.127	9.052	9.107	654,633	-0.01(-0.12%)
Jul 14, 2005	9.107	9.250	9.107	9.118	2,966,795	+0.04(+0.43%)
Jul 13, 2005	9.040	9.088	9.036	9.079	2,368,015	+0.01(+0.12%)
Jul 12, 2005	9.063	9.101	9.029	9.068	1,378,262	-0.05(-0.49%)
Jul 11, 2005	9.056	9.162	9.048	9.113	1,512,967	+0.03(+0.36%)
Jul 08, 2005	8.924	9.103	8.924	9.080	1,587,711	+0.16(+1.75%)
Jul 07, 2005	8.741	8.948	8.729	8.924	2,171,707	+0.12(+1.40%)
Jul 06, 2005	8.741	8.871	8.726	8.801	2,478,900	+0.09(+0.99%)
Jul 05, 2005	8.433	8.741	8.426	8.715	2,052,608	+0.12(+1.36%)

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.