Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
4.921
5.241
4.899
5.209
8,088,373
+0.25(+5.10%)
Jun 29, 2009
4.956
5.005
4.887
4.956
6,346,652
-0.00(-0.10%)
Jun 26, 2009
5.057
5.121
4.951
4.961
7,851,146
-0.10(-2.05%)
Jun 25, 2009
4.846
5.084
4.844
5.064
9,364,155
+0.22(+4.45%)
Jun 24, 2009
4.651
4.881
4.651
4.849
8,836,780
+0.20(+4.32%)
Jun 23, 2009
4.748
4.804
4.543
4.648
7,123,937
-0.04(-0.82%)
Jun 22, 2009
4.931
4.971
4.678
4.686
7,525,997
-0.34(-6.79%)
Jun 19, 2009
4.708
5.051
4.690
5.027
13,568,828
+0.34(+7.35%)
Jun 18, 2009
4.567
4.697
4.523
4.683
9,590,848
+0.06(+1.23%)
Jun 17, 2009
4.707
4.730
4.482
4.627
13,542,327
-0.13(-2.72%)
Jun 16, 2009
4.665
4.888
4.579
4.756
12,714,301
+0.29(+6.55%)
Jun 15, 2009
4.644
4.697
4.413
4.464
10,563,303
-0.37(-7.61%)
Jun 12, 2009
4.824
4.894
4.729
4.831
10,366,673
-0.06(-1.16%)
Jun 11, 2009
4.873
4.909
4.808
4.888
16,499,819
+0.02(+0.35%)
Jun 10, 2009
4.670
4.919
4.670
4.871
14,559,409
+0.22(+4.64%)
Jun 09, 2009
4.510
4.734
4.447
4.655
11,916,174
+0.17(+3.71%)
Jun 08, 2009
4.394
4.543
4.362
4.489
8,682,724
+0.04(+0.94%)
Jun 05, 2009
4.355
4.570
4.273
4.447
11,062,295
+0.13(+3.12%)
Jun 04, 2009
4.026
4.332
3.981
4.312
10,263,788
+0.36(+9.21%)
Jun 03, 2009
3.984
3.993
3.879
3.948
16,571,710
-0.03(-0.71%)
Jun 02, 2009
4.075
4.115
3.940
3.977
12,288,683
-0.07(-1.80%)
Jun 01, 2009
4.214
4.254
4.024
4.050
13,814,148
+0.05(+1.26%)
May 29, 2009
4.069
4.069
3.909
3.999
10,399,857
-0.01(-0.34%)
May 28, 2009
3.992
4.055
3.800
4.013
7,231,631
+0.07(+1.85%)
May 27, 2009
4.212
4.217
3.936
3.940
7,154,648
-0.23(-5.50%)
May 26, 2009
4.001
4.188
3.973
4.169
6,709,178
+0.18(+4.61%)
May 22, 2009
4.100
4.161
3.978
3.985
5,871,899
-0.05(-1.22%)
May 21, 2009
3.982
4.066
3.952
4.035
6,385,140
+0.07(+1.84%)
May 20, 2009
4.079
4.180
3.941
3.962
9,190,637
-0.16(-3.83%)
May 19, 2009
3.914
4.177
3.914
4.120
9,226,521
+0.17(+4.28%)
May 18, 2009
3.814
3.960
3.810
3.951
9,252,237
+0.14(+3.76%)
May 15, 2009
3.873
3.992
3.781
3.808
10,324,358
-0.11(-2.80%)
May 14, 2009
4.088
4.170
3.895
3.918
11,102,105
-0.12(-3.02%)
May 13, 2009
4.247
4.249
4.036
4.040
9,383,107
-0.31(-7.14%)
May 12, 2009
4.582
4.608
4.259
4.350
9,466,554
-0.18(-3.87%)
May 11, 2009
4.704
4.711
4.522
4.526
9,177,719
-0.26(-5.44%)
May 08, 2009
4.789
4.862
4.558
4.786
8,386,331
+0.12(+2.48%)
May 07, 2009
4.645
5.042
4.582
4.670
12,491,177
+0.09(+1.86%)
May 06, 2009
4.312
4.712
0.0012
4.585
10,766,438
+0.03(+0.73%)
May 05, 2009
4.627
4.701
4.449
4.551
6,758,768
-0.03(-0.62%)
May 04, 2009
4.300
4.596
4.272
4.580
7,680,628
+0.27(+6.30%)
May 01, 2009
4.177
4.338
4.116
4.309
5,717,698
+0.12(+2.89%)
Apr 30, 2009
4.371
4.413
4.179
4.188
9,100,979
-0.11(-2.58%)
Apr 29, 2009
4.315
4.376
4.248
4.299
5,847,790
+0.04(+1.04%)
Apr 28, 2009
4.333
4.370
4.214
4.254
5,216,184
-0.10(-2.24%)
Apr 27, 2009
4.494
4.622
4.327
4.352
5,973,073
-0.20(-4.47%)
Apr 24, 2009
4.385
4.581
4.363
4.555
8,993,707
+0.27(+6.30%)
Apr 23, 2009
4.338
4.459
4.226
4.285
12,058,950
-0.12(-2.66%)
Apr 22, 2009
4.164
4.542
4.164
4.402
7,152,612
+0.16(+3.69%)
Apr 21, 2009
4.077
4.305
4.064
4.246
8,111,931
+0.09(+2.20%)
Apr 20, 2009
4.381
4.410
4.128
4.154
5,824,865
-0.40(-8.72%)
Apr 17, 2009
4.452
4.580
4.415
4.551
4,576,557
+0.11(+2.50%)
Apr 16, 2009
4.205
4.469
4.205
4.440
6,041,160
+0.24(+5.63%)
Apr 15, 2009
4.182
4.285
4.152
4.204
5,608,309
+0.03(+0.62%)
Apr 14, 2009
4.030
4.357
4.018
4.178
9,470,089
+0.13(+3.20%)
Apr 13, 2009
3.916
4.083
3.874
4.048
6,463,737
+0.02(+0.52%)
Apr 09, 2009
4.084
4.092
4.003
4.027
11,355,956
+0.10(+2.67%)
Apr 08, 2009
3.948
4.057
3.840
3.923
6,265,752
+0.00(+0.00%)
Apr 07, 2009
3.989
4.034
3.854
3.923
6,718,561
-0.20(-4.96%)
Apr 06, 2009
4.082
4.142
3.934
4.127
11,276,353
-0.03(-0.68%)
Apr 03, 2009
3.614
4.156
3.588
4.156
16,194,717
+0.55(+15.33%)
Apr 02, 2009
3.475
3.743
3.471
3.603
12,799,742
+0.23(+6.76%)
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
.