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

Magna International (NY: MGA )

49.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 4.419 4.461 4.225 4.233 9,003,047 -0.11(-2.58%)
Apr 29, 2009 4.362 4.424 4.294 4.345 5,784,865 +0.04(+1.04%)
Apr 28, 2009 4.380 4.418 4.259 4.301 5,160,055 -0.10(-2.24%)
Apr 27, 2009 4.542 4.672 4.374 4.399 5,908,800 -0.21(-4.47%)
Apr 24, 2009 4.433 4.631 4.410 4.605 8,896,929 +0.27(+6.30%)
Apr 23, 2009 4.385 4.507 4.272 4.332 11,929,189 -0.12(-2.66%)
Apr 22, 2009 4.210 4.591 4.210 4.450 7,075,646 +0.16(+3.69%)
Apr 21, 2009 4.121 4.352 4.109 4.292 8,024,642 +0.09(+2.20%)
Apr 20, 2009 4.429 4.458 4.173 4.200 5,762,186 -0.40(-8.72%)
Apr 17, 2009 4.500 4.630 4.463 4.601 4,527,311 +0.11(+2.50%)
Apr 16, 2009 4.251 4.517 4.251 4.489 5,976,154 +0.24(+5.63%)
Apr 15, 2009 4.227 4.332 4.197 4.249 5,547,961 +0.03(+0.62%)
Apr 14, 2009 4.074 4.404 4.061 4.223 9,368,186 +0.13(+3.20%)
Apr 13, 2009 3.959 4.127 3.917 4.092 6,394,184 +0.02(+0.52%)
Apr 09, 2009 4.129 4.136 4.046 4.071 11,233,760 +0.11(+2.67%)
Apr 08, 2009 3.991 4.101 3.882 3.965 6,198,329 +0.00(+0.00%)
Apr 07, 2009 4.033 4.077 3.895 3.965 6,646,266 -0.21(-4.96%)
Apr 06, 2009 4.126 4.187 3.977 4.172 11,155,013 -0.03(-0.68%)
Apr 03, 2009 3.654 4.201 3.627 4.201 16,020,453 +0.56(+15.33%)
Apr 02, 2009 3.513 3.783 3.509 3.642 12,662,010 +0.23(+6.76%)
Apr 01, 2009 3.225 3.434 3.194 3.412 8,984,941 +0.08(+2.32%)
Mar 31, 2009 3.318 3.389 3.224 3.334 4,711,597 +0.01(+0.45%)
Mar 30, 2009 3.373 3.373 3.138 3.320 12,228,056 -0.33(-8.93%)
Mar 26, 2009 3.579 3.665 3.549 3.645 5,344,902 +0.13(+3.72%)
Mar 25, 2009 3.440 3.661 3.414 3.514 8,536,901 +0.08(+2.36%)
Mar 24, 2009 3.459 3.520 3.406 3.433 5,646,169 -0.08(-2.24%)
Mar 23, 2009 3.366 3.518 3.362 3.511 6,593,528 +0.38(+12.14%)
Mar 20, 2009 3.242 3.255 3.089 3.131 15,658,499 -0.11(-3.42%)
Mar 19, 2009 3.177 3.267 3.101 3.242 12,490,094 +0.13(+4.12%)
Mar 18, 2009 2.936 3.131 2.881 3.114 11,131,653 +0.22(+7.44%)
Mar 17, 2009 2.884 2.919 2.817 2.898 6,454,310 +0.01(+0.43%)
Mar 16, 2009 2.816 2.959 2.816 2.886 7,352,405 +0.09(+3.12%)
Mar 13, 2009 2.731 2.842 2.716 2.798 0 +0.05(+1.72%)
Mar 12, 2009 2.655 2.754 2.562 2.751 8,462,856 +0.13(+4.90%)
Mar 11, 2009 2.555 2.665 2.544 2.623 10,937,604 +0.09(+3.70%)
Mar 10, 2009 2.545 2.625 2.502 2.529 11,223,074 +0.04(+1.50%)
Mar 09, 2009 2.472 2.585 2.447 2.492 10,664,896 -0.03(-1.24%)
Mar 06, 2009 2.644 2.727 2.464 2.523 0 -0.21(-7.66%)
Mar 05, 2009 2.952 3.047 2.730 2.732 12,989,461 -0.33(-10.79%)
Mar 04, 2009 2.948 3.098 2.948 3.063 6,662,142 +0.07(+2.38%)
Mar 02, 2009 3.101 3.156 2.977 2.992 9,815,962 -0.21(-6.47%)
Feb 27, 2009 3.199 3.268 3.176 3.199 0 -0.08(-2.58%)
Feb 26, 2009 3.315 3.371 3.227 3.283 7,447,003 +0.04(+1.11%)
Feb 25, 2009 3.438 3.483 3.236 3.247 9,621,808 -0.19(-5.41%)
Feb 24, 2009 3.207 3.477 3.136 3.433 10,121,600 +0.22(+6.83%)
Feb 23, 2009 3.295 3.332 3.167 3.214 8,167,686 -0.03(-0.92%)
Feb 20, 2009 3.291 3.344 3.232 3.243 9,397,868 -0.09(-2.73%)
Feb 19, 2009 3.507 3.605 3.327 3.334 9,647,512 -0.18(-5.04%)
Feb 18, 2009 3.611 3.649 3.470 3.511 6,792,198 -0.07(-2.02%)
Feb 17, 2009 3.637 3.667 3.554 3.584 6,825,466 -0.23(-5.92%)
Feb 13, 2009 3.746 3.847 3.696 3.809 4,039,761 +0.05(+1.46%)
Feb 12, 2009 3.664 3.777 3.660 3.755 5,880,810 +0.00(+0.07%)
Feb 11, 2009 3.745 3.797 3.696 3.752 6,112,163 +0.01(+0.20%)
Feb 10, 2009 3.804 3.880 3.735 3.745 4,919,083 -0.15(-3.87%)
Feb 09, 2009 3.836 3.933 3.798 3.895 5,520,757 +0.05(+1.23%)
Feb 06, 2009 3.695 3.962 3.680 3.848 8,872,117 +0.12(+3.28%)
Feb 05, 2009 3.493 3.743 3.479 3.726 5,899,229 +0.12(+3.28%)
Feb 04, 2009 3.503 3.753 3.488 3.607 9,325,660 +0.10(+2.77%)
Feb 03, 2009 3.574 3.574 3.495 3.510 5,388,407 -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.