Indicators

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.801	9.832	9.636	9.636	4,179,961	-0.15(-1.55%)
Apr 27, 2007	9.645	9.826	9.620	9.789	4,091,253	+0.08(+0.79%)
Apr 26, 2007	9.752	9.795	9.657	9.712	3,048,111	+0.02(+0.25%)
Apr 25, 2007	9.566	9.717	9.563	9.687	1,563,070	+0.11(+1.18%)
Apr 24, 2007	9.614	9.697	9.524	9.574	3,364,339	-0.08(-0.81%)
Apr 23, 2007	9.620	9.706	9.589	9.652	4,659,642	+0.02(+0.20%)
Apr 20, 2007	9.703	9.740	9.578	9.633	3,034,147	+0.07(+0.76%)
Apr 19, 2007	9.444	9.622	9.444	9.560	2,709,705	+0.07(+0.76%)
Apr 18, 2007	9.372	9.511	9.362	9.488	2,466,579	+0.13(+1.35%)
Apr 17, 2007	9.523	9.552	9.244	9.361	8,408,384	-0.22(-2.25%)
Apr 16, 2007	9.375	9.646	9.375	9.577	4,841,166	+0.23(+2.45%)
Apr 13, 2007	9.265	9.387	9.211	9.348	3,422,656	-0.04(-0.43%)
Apr 12, 2007	9.534	9.535	9.303	9.388	5,393,128	-0.16(-1.71%)
Apr 11, 2007	9.599	9.709	9.546	9.551	3,901,516	-0.00(-0.03%)
Apr 10, 2007	9.562	9.634	9.545	9.554	3,761,062	-0.02(-0.20%)
Apr 09, 2007	9.455	9.612	9.437	9.573	3,968,869	+0.11(+1.18%)
Apr 05, 2007	9.213	9.490	9.210	9.461	5,637,896	+0.27(+2.91%)
Apr 04, 2007	9.105	9.219	9.091	9.193	3,178,709	+0.09(+1.02%)
Apr 03, 2007	9.034	9.135	9.032	9.101	5,741,389	+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.