Indicators

Magna International (NY: MGA )

47.25 -0.69 (-1.44%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.927	9.959	9.760	9.760	4,126,911	-0.15(-1.55%)
Apr 27, 2007	9.769	9.953	9.744	9.914	4,039,329	+0.08(+0.79%)
Apr 26, 2007	9.877	9.921	9.781	9.837	3,009,425	+0.02(+0.25%)
Apr 25, 2007	9.689	9.842	9.686	9.812	1,543,232	+0.11(+1.18%)
Apr 24, 2007	9.738	9.822	9.647	9.697	3,321,640	-0.08(-0.81%)
Apr 23, 2007	9.744	9.830	9.712	9.776	4,600,504	+0.02(+0.20%)
Apr 20, 2007	9.828	9.865	9.701	9.756	2,995,639	+0.07(+0.76%)
Apr 19, 2007	9.565	9.745	9.565	9.682	2,675,315	+0.07(+0.76%)
Apr 18, 2007	9.493	9.633	9.483	9.610	2,435,275	+0.13(+1.35%)
Apr 17, 2007	9.646	9.675	9.363	9.482	8,301,668	-0.22(-2.25%)
Apr 16, 2007	9.495	9.770	9.495	9.700	4,779,724	+0.23(+2.45%)
Apr 13, 2007	9.384	9.507	9.330	9.468	3,379,217	-0.04(-0.43%)
Apr 12, 2007	9.657	9.658	9.422	9.509	5,324,680	-0.17(-1.71%)
Apr 11, 2007	9.722	9.834	9.669	9.674	3,852,000	-0.00(-0.03%)
Apr 10, 2007	9.685	9.758	9.668	9.676	3,713,328	-0.02(-0.20%)
Apr 09, 2007	9.576	9.736	9.558	9.696	3,918,497	+0.11(+1.18%)
Apr 05, 2007	9.331	9.612	9.329	9.583	5,566,343	+0.27(+2.91%)
Apr 04, 2007	9.223	9.337	9.208	9.311	3,138,366	+0.09(+1.02%)
Apr 03, 2007	9.150	9.252	9.149	9.218	5,668,522	+0.07(+0.80%)

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.