Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 29, 2007 11.08 11.18 11.01 11.08 3,235,384 +0.04(+0.36%)
Jun 28, 2007 10.96 11.20 10.96 11.04 2,426,332 +0.08(+0.73%)
Jun 27, 2007 10.91 10.97 10.75 10.96 5,290,456 +0.04(+0.35%)
Jun 26, 2007 11.04 11.09 10.91 10.92 2,591,428 -0.13(-1.16%)
Jun 25, 2007 11.14 11.25 10.95 11.05 3,884,563 -0.17(-1.55%)
Jun 22, 2007 11.19 11.26 11.13 11.22 2,072,321 +0.01(+0.11%)
Jun 21, 2007 11.27 11.27 11.02 11.21 2,964,331 -0.06(-0.53%)
Jun 20, 2007 11.25 11.46 11.24 11.27 3,474,403 -0.02(-0.17%)
Jun 19, 2007 11.16 11.31 11.07 11.29 4,454,300 +0.13(+1.20%)
Jun 18, 2007 11.12 11.22 11.05 11.15 2,439,474 -0.00(-0.04%)
Jun 15, 2007 11.14 11.35 11.10 11.16 3,280,559 +0.02(+0.16%)
Jun 14, 2007 11.07 11.15 11.00 11.14 2,331,053 +0.09(+0.79%)
Jun 13, 2007 10.99 11.10 10.84 11.05 3,902,337 +0.21(+1.92%)
Jun 12, 2007 10.87 10.97 10.84 10.85 4,092,074 -0.12(-1.07%)
Jun 11, 2007 11.01 11.06 10.92 10.96 3,201,707 +0.01(+0.05%)
Jun 08, 2007 10.90 10.96 10.80 10.96 4,896,198 +0.14(+1.25%)
Jun 07, 2007 10.90 10.99 10.81 10.82 6,195,608 -0.11(-0.98%)
Jun 06, 2007 11.23 11.24 10.93 10.93 9,291,359 -0.32(-2.86%)
Jun 05, 2007 11.16 11.40 11.21 11.25 9,195,258 -0.08(-0.74%)
Jun 04, 2007 10.90 11.41 10.90 11.33 7,137,721 +0.37(+3.33%)
Jun 01, 2007 10.95 11.04 10.86 10.97 5,775,066 +0.11(+1.05%)
May 31, 2007 10.86 11.06 10.84 10.85 4,496,189 -0.01(-0.09%)
May 30, 2007 10.78 10.90 10.76 10.86 6,764,819 +0.01(+0.06%)
May 29, 2007 10.83 10.99 10.83 10.86 4,936,445 +0.02(+0.15%)
May 25, 2007 10.86 10.98 10.81 10.84 7,195,218 +0.12(+1.11%)
May 24, 2007 10.60 10.76 10.52 10.72 8,790,322 +0.09(+0.88%)
May 23, 2007 10.43 11.04 10.43 10.63 19,169,588 +0.26(+2.54%)
May 22, 2007 10.31 10.44 10.26 10.37 13,514,032 +0.16(+1.54%)
May 21, 2007 10.09 10.27 10.07 10.21 3,848,127 +0.15(+1.49%)
May 18, 2007 9.892 10.11 9.890 10.06 7,347,171 +0.26(+2.61%)
May 17, 2007 9.849 9.964 9.789 9.803 9,127,906 -0.05(-0.46%)
May 16, 2007 9.816 9.946 9.803 9.848 6,720,465 +0.03(+0.33%)
May 15, 2007 9.967 9.971 9.796 9.815 12,428,178 -0.13(-1.32%)
May 14, 2007 10.23 10.24 9.904 9.947 8,233,432 -0.27(-2.65%)
May 11, 2007 10.30 10.37 10.20 10.22 12,649,949 -0.05(-0.46%)
May 10, 2007 9.841 10.71 9.773 10.26 33,106,742 +0.65(+6.82%)
May 09, 2007 9.530 9.669 9.493 9.610 6,120,863 +0.01(+0.11%)
May 08, 2007 9.711 9.722 9.552 9.599 3,008,685 -0.14(-1.43%)
May 07, 2007 9.580 9.776 9.567 9.737 2,832,090 +0.17(+1.73%)
May 04, 2007 9.667 9.667 9.543 9.572 2,136,388 -0.08(-0.81%)
May 03, 2007 9.594 9.754 9.594 9.650 2,179,099 +0.00(+0.03%)
May 02, 2007 9.657 9.696 9.589 9.647 1,945,008 +0.00(+0.03%)
May 01, 2007 9.640 9.702 9.605 9.645 2,746,667 +0.01(+0.09%)
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.