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 29, 2011	12.46	12.63	12.31	12.61	3,406,233	+0.19(+1.55%)
Apr 28, 2011	12.23	12.45	12.16	12.42	4,636,223	+0.15(+1.22%)
Apr 27, 2011	12.27	12.30	12.06	12.27	3,648,573	+0.06(+0.48%)
Apr 26, 2011	11.98	12.22	11.96	12.21	3,551,822	+0.27(+2.22%)
Apr 25, 2011	12.07	12.10	11.81	11.95	2,554,676	-0.07(-0.57%)
Apr 21, 2011	12.05	12.28	12.00	12.02	3,752,925	+0.04(+0.37%)
Apr 20, 2011	11.48	12.04	11.47	11.97	5,912,030	+0.65(+5.74%)
Apr 19, 2011	11.09	11.37	11.09	11.32	3,012,611	+0.26(+2.38%)
Apr 18, 2011	11.09	11.12	10.95	11.06	3,456,786	-0.21(-1.86%)
Apr 15, 2011	11.19	11.37	11.15	11.27	4,702,361	+0.09(+0.79%)
Apr 14, 2011	11.17	11.28	11.09	11.18	4,500,832	-0.08(-0.74%)
Apr 13, 2011	11.27	11.51	11.22	11.26	5,957,854	+0.09(+0.84%)
Apr 12, 2011	11.34	11.34	10.78	11.17	9,198,972	-0.31(-2.70%)
Apr 11, 2011	11.79	11.81	11.43	11.48	3,362,793	-0.29(-2.47%)
Apr 08, 2011	11.94	11.94	11.61	11.77	5,497,502	-0.05(-0.40%)
Apr 07, 2011	12.03	12.06	11.74	11.82	3,814,094	-0.17(-1.40%)
Apr 06, 2011	12.22	12.26	11.98	11.98	3,399,846	-0.07(-0.61%)
Apr 05, 2011	12.30	12.36	12.00	12.06	12,260,240	-0.17(-1.39%)
Apr 04, 2011	12.00	12.30	11.97	12.23	4,063,093	+0.26(+2.18%)

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.