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

Magna International (NY: MGA )

47.34 -0.60 (-1.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 17, 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 (%)
Sep 30, 2004 9.051 9.168 9.001 9.135 1,421,590 +0.07(+0.75%)
Sep 29, 2004 9.131 9.168 9.036 9.067 1,080,992 -0.05(-0.58%)
Sep 28, 2004 8.924 9.123 8.920 9.120 1,916,268 +0.19(+2.18%)
Sep 27, 2004 8.952 8.952 8.860 8.925 2,333,095 -0.03(-0.37%)
Sep 24, 2004 8.928 8.987 8.918 8.959 1,286,973 +0.02(+0.21%)
Sep 23, 2004 9.026 9.034 8.927 8.940 1,104,510 -0.05(-0.55%)
Sep 22, 2004 8.996 9.026 8.955 8.989 3,125,391 +0.00(+0.00%)
Sep 21, 2004 8.940 9.010 8.938 8.989 1,128,838 +0.08(+0.89%)
Sep 20, 2004 8.883 8.940 8.846 8.911 1,752,457 +0.03(+0.31%)
Sep 17, 2004 8.879 8.911 8.809 8.883 1,583,780 +0.02(+0.18%)
Sep 16, 2004 8.811 8.876 8.795 8.867 1,621,083 +0.09(+0.97%)
Sep 15, 2004 8.798 8.798 8.734 8.782 819,056 -0.02(-0.25%)
Sep 14, 2004 8.835 8.855 8.788 8.805 1,280,485 -0.09(-1.00%)
Sep 13, 2004 8.755 8.951 8.714 8.893 3,886,059 +0.18(+2.05%)
Sep 10, 2004 9.054 9.054 8.695 8.714 4,958,132 -0.37(-4.06%)
Sep 09, 2004 9.189 9.230 9.026 9.083 2,190,369 -0.17(-1.83%)
Sep 08, 2004 9.310 9.358 9.248 9.252 686,872 -0.10(-1.11%)
Sep 07, 2004 9.366 9.384 9.306 9.356 1,987,632 +0.06(+0.62%)
Sep 03, 2004 9.334 9.335 9.252 9.298 1,388,341 -0.03(-0.33%)
Sep 02, 2004 9.279 9.341 9.241 9.329 1,558,640 +0.04(+0.42%)
Sep 01, 2004 9.230 9.295 9.216 9.289 3,287,580 +0.10(+1.11%)
Aug 31, 2004 9.292 9.299 9.137 9.187 2,652,609 -0.08(-0.83%)
Aug 30, 2004 9.369 9.379 9.261 9.263 1,364,824 -0.11(-1.16%)
Aug 27, 2004 9.329 9.393 9.310 9.372 957,728 +0.01(+0.11%)
Aug 26, 2004 9.415 9.438 9.316 9.362 1,902,482 -0.08(-0.89%)
Aug 25, 2004 9.341 9.462 9.324 9.446 1,963,303 +0.02(+0.17%)
Aug 24, 2004 9.358 9.461 9.330 9.430 958,539 +0.11(+1.22%)
Aug 23, 2004 9.495 9.495 9.299 9.316 1,329,953 -0.17(-1.79%)
Aug 20, 2004 9.538 9.538 9.446 9.486 2,214,697 -0.08(-0.85%)
Aug 19, 2004 9.569 9.637 9.475 9.568 1,514,038 -0.02(-0.18%)
Aug 18, 2004 9.588 9.641 9.525 9.585 1,167,764 -0.02(-0.22%)
Aug 17, 2004 9.557 9.634 9.517 9.606 1,188,037 +0.09(+0.99%)
Aug 16, 2004 9.435 9.546 9.435 9.512 981,246 +0.05(+0.50%)
Aug 13, 2004 9.421 9.470 9.403 9.465 586,314 +0.03(+0.33%)
Aug 12, 2004 9.489 9.538 9.410 9.435 2,317,687 -0.09(-0.89%)
Aug 11, 2004 9.468 9.552 9.335 9.520 2,079,269 +0.04(+0.42%)
Aug 10, 2004 9.378 9.496 9.378 9.480 1,775,974 +0.09(+1.01%)
Aug 09, 2004 9.398 9.425 9.366 9.385 1,241,560 +0.01(+0.13%)
Aug 06, 2004 9.483 9.617 9.285 9.373 3,924,985 -0.19(-2.02%)
Aug 05, 2004 9.923 9.923 9.567 9.567 1,115,052 -0.33(-3.29%)
Aug 04, 2004 9.896 9.964 9.882 9.892 866,902 -0.02(-0.22%)
Aug 03, 2004 9.967 9.992 9.901 9.914 786,618 -0.02(-0.22%)
Aug 02, 2004 9.865 9.955 9.797 9.937 905,828 +0.01(+0.10%)
Jul 30, 2004 9.896 9.934 9.843 9.927 939,888 +0.03(+0.31%)
Jul 29, 2004 9.896 9.951 9.823 9.896 1,367,257 +0.02(+0.25%)
Jul 28, 2004 9.927 9.993 9.795 9.871 1,115,863 +0.00(+0.00%)
Jul 27, 2004 9.855 9.927 9.819 9.871 938,266 -0.01(-0.15%)
Jul 26, 2004 9.945 9.985 9.817 9.886 1,030,714 -0.06(-0.62%)
Jul 23, 2004 9.897 9.997 9.891 9.948 894,474 +0.05(+0.52%)
Jul 22, 2004 10.03 10.03 9.870 9.896 1,122,351 -0.13(-1.28%)
Jul 21, 2004 9.994 10.05 9.987 10.02 1,805,168 +0.06(+0.61%)
Jul 20, 2004 10.04 10.04 9.943 9.964 929,345 -0.10(-0.96%)
Jul 19, 2004 9.914 10.07 9.903 10.06 1,069,639 +0.12(+1.20%)
Jul 16, 2004 10.05 10.11 9.940 9.940 1,664,064 -0.11(-1.13%)
Jul 15, 2004 10.21 10.23 10.04 10.05 2,393,916 -0.17(-1.63%)
Jul 14, 2004 10.30 10.30 10.20 10.22 676,330 -0.07(-0.70%)
Jul 13, 2004 10.20 10.30 10.16 10.29 742,827 +0.03(+0.34%)
Jul 12, 2004 10.33 10.33 10.20 10.26 518,195 -0.08(-0.74%)
Jul 09, 2004 10.22 10.34 10.22 10.33 1,138,570 +0.12(+1.17%)
Jul 08, 2004 10.28 10.34 10.18 10.21 1,061,530 -0.06(-0.62%)
Jul 07, 2004 10.32 10.34 10.26 10.28 1,179,117 -0.03(-0.33%)
Jul 06, 2004 10.33 10.35 10.26 10.31 1,124,784 -0.03(-0.32%)
Jul 02, 2004 10.43 10.43 10.30 10.35 1,402,128 -0.01(-0.11%)
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.