Magna International (NY: MGA )

42.00 -0.51 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.68 18.93 18.45 18.91 2,272,323 +0.29(+1.55%)
Apr 28, 2011 18.34 18.66 18.23 18.62 3,092,859 +0.23(+1.22%)
Apr 27, 2011 18.39 18.44 18.08 18.40 2,433,990 +0.09(+0.48%)
Apr 26, 2011 17.96 18.32 17.93 18.31 2,369,447 +0.40(+2.23%)
Apr 25, 2011 18.09 18.13 17.70 17.91 1,704,244 -0.10(-0.57%)
Apr 21, 2011 18.06 18.41 17.99 18.01 2,503,604 +0.07(+0.37%)
Apr 20, 2011 17.20 18.05 17.19 17.95 3,943,960 +0.97(+5.74%)
Apr 19, 2011 16.62 17.05 16.62 16.97 2,009,735 +0.39(+2.38%)
Apr 18, 2011 16.62 16.67 16.41 16.58 2,306,048 -0.31(-1.86%)
Apr 15, 2011 16.77 17.05 16.71 16.89 3,136,980 +0.13(+0.79%)
Apr 14, 2011 16.75 16.91 16.62 16.76 3,002,539 -0.13(-0.74%)
Apr 13, 2011 16.89 17.26 16.82 16.88 3,974,529 +0.14(+0.84%)
Apr 12, 2011 17.00 17.00 16.16 16.74 6,136,704 -0.46(-2.70%)
Apr 11, 2011 17.68 17.70 17.13 17.21 2,243,345 -0.44(-2.47%)
Apr 08, 2011 17.89 17.89 17.40 17.64 3,667,425 -0.07(-0.40%)
Apr 07, 2011 18.03 18.08 17.59 17.71 2,544,411 -0.25(-1.40%)
Apr 06, 2011 18.31 18.37 17.96 17.96 2,268,063 -0.11(-0.61%)
Apr 05, 2011 18.43 18.53 17.99 18.08 8,178,898 -0.25(-1.39%)
Apr 04, 2011 17.99 18.44 17.94 18.33 2,710,520 +0.39(+2.18%)
Apr 01, 2011 17.79 18.06 17.75 17.94 2,293,518 +0.26(+1.48%)
Mar 31, 2011 17.89 18.02 17.67 17.68 2,136,041 -0.26(-1.46%)
Mar 30, 2011 17.72 18.05 17.70 17.94 1,797,134 +0.31(+1.78%)
Mar 29, 2011 17.80 17.85 17.51 17.63 2,411,481 -0.22(-1.24%)
Mar 28, 2011 18.15 18.19 17.81 17.85 2,537,570 -0.22(-1.23%)
Mar 25, 2011 18.50 18.51 18.05 18.07 3,515,051 -0.40(-2.16%)
Mar 24, 2011 18.41 18.48 18.32 18.47 4,097,108 +0.18(+0.99%)
Mar 23, 2011 18.21 18.39 17.91 18.29 2,067,037 +0.01(+0.08%)
Mar 22, 2011 18.57 18.66 18.12 18.27 2,848,601 -0.23(-1.26%)
Mar 21, 2011 18.57 18.60 18.48 18.50 4,536,630 +0.14(+0.78%)
Mar 18, 2011 18.65 18.76 18.29 18.36 2,628,622 -0.10(-0.52%)
Mar 17, 2011 18.55 18.70 18.38 18.46 4,081,787 +0.23(+1.28%)
Mar 16, 2011 18.30 18.51 18.06 18.22 4,816,450 -0.15(-0.84%)
Mar 15, 2011 18.26 18.53 18.20 18.38 4,902,101 -0.27(-1.44%)
Mar 14, 2011 18.47 18.76 18.27 18.65 4,022,659 +0.27(+1.49%)
Mar 11, 2011 17.98 18.44 17.90 18.37 4,152,501 -0.11(-0.62%)
Mar 10, 2011 18.51 18.58 18.27 18.49 4,992,682 -0.29(-1.53%)
Mar 09, 2011 18.71 18.92 18.61 18.78 2,904,474 +0.19(+1.00%)
Mar 08, 2011 18.45 18.69 18.27 18.59 4,931,097 +0.19(+1.02%)
Mar 07, 2011 18.66 18.80 18.25 18.40 3,343,250 -0.30(-1.59%)
Mar 04, 2011 18.83 18.85 18.43 18.70 3,114,088 -0.08(-0.41%)
Mar 03, 2011 18.18 18.81 18.15 18.78 3,519,053 +0.66(+3.62%)
Mar 02, 2011 18.34 18.47 17.99 18.12 4,201,567 -0.27(-1.46%)
Mar 01, 2011 18.21 18.49 18.12 18.39 6,368,323 +0.22(+1.24%)
Feb 28, 2011 18.64 18.91 17.86 18.17 6,837,152 -0.35(-1.91%)
Feb 25, 2011 18.46 18.93 18.42 18.52 8,010,207 -0.04(-0.20%)
Feb 24, 2011 18.13 18.77 17.54 18.56 24,620,748 -1.95(-9.53%)
Feb 23, 2011 20.83 21.00 19.95 20.51 3,406,522 -0.45(-2.14%)
Feb 22, 2011 21.21 21.40 20.83 20.96 3,539,015 -0.53(-2.48%)
Feb 18, 2011 21.46 21.62 21.31 21.49 3,076,976 +0.26(+1.23%)
Feb 17, 2011 21.24 21.33 21.01 21.23 2,661,483 -0.09(-0.43%)
Feb 16, 2011 21.44 21.54 21.22 21.32 1,245,352 -0.01(-0.03%)
Feb 15, 2011 21.38 21.45 21.23 21.33 1,444,806 -0.14(-0.63%)
Feb 14, 2011 21.29 21.48 21.15 21.47 1,246,496 +0.21(+0.97%)
Feb 11, 2011 20.89 21.42 20.76 21.26 1,901,693 +0.31(+1.49%)
Feb 10, 2011 20.57 20.98 20.52 20.95 2,783,241 +0.27(+1.30%)
Feb 09, 2011 21.05 21.13 20.62 20.68 2,271,532 -0.42(-2.01%)
Feb 08, 2011 21.15 21.19 20.92 21.10 1,710,219 +0.09(+0.42%)
Feb 07, 2011 21.00 21.28 20.94 21.02 1,937,324 +0.16(+0.78%)
Feb 04, 2011 21.32 21.39 20.79 20.85 2,293,187 -0.23(-1.08%)
Feb 03, 2011 20.53 21.13 20.01 21.08 4,143,211 +0.56(+2.74%)
Feb 02, 2011 21.79 21.79 20.47 20.52 4,814,298 -1.20(-5.51%)
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.