Magna International (NY: MGA )

42.77 +1.47 (+3.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.68 18.92 18.44 18.90 2,273,180 +0.29(+1.55%)
Apr 28, 2011 18.33 18.66 18.23 18.61 3,094,026 +0.22(+1.22%)
Apr 27, 2011 18.39 18.43 18.07 18.39 2,434,908 +0.09(+0.48%)
Apr 26, 2011 17.95 18.32 17.92 18.30 2,370,340 +0.40(+2.22%)
Apr 25, 2011 18.08 18.12 17.70 17.90 1,704,886 -0.10(-0.57%)
Apr 21, 2011 18.05 18.40 17.98 18.01 2,504,548 +0.07(+0.37%)
Apr 20, 2011 17.20 18.04 17.18 17.94 3,945,447 +0.97(+5.74%)
Apr 19, 2011 16.62 17.04 16.62 16.97 2,010,493 +0.39(+2.38%)
Apr 18, 2011 16.62 16.66 16.41 16.57 2,306,917 -0.31(-1.86%)
Apr 15, 2011 16.76 17.04 16.70 16.88 3,138,163 +0.13(+0.79%)
Apr 14, 2011 16.74 16.91 16.61 16.75 3,003,671 -0.13(-0.74%)
Apr 13, 2011 16.88 17.25 16.81 16.88 3,976,028 +0.14(+0.84%)
Apr 12, 2011 16.99 16.99 16.15 16.74 6,139,017 -0.46(-2.70%)
Apr 11, 2011 17.67 17.69 17.12 17.20 2,244,191 -0.44(-2.47%)
Apr 08, 2011 17.88 17.88 17.40 17.64 3,668,807 -0.07(-0.40%)
Apr 07, 2011 18.02 18.08 17.59 17.71 2,545,370 -0.25(-1.40%)
Apr 06, 2011 18.30 18.37 17.95 17.96 2,268,918 -0.11(-0.61%)
Apr 05, 2011 18.43 18.52 17.99 18.07 8,181,982 -0.25(-1.39%)
Apr 04, 2011 17.98 18.43 17.93 18.32 2,711,542 +0.39(+2.18%)
Apr 01, 2011 17.78 18.06 17.74 17.93 2,294,383 +0.26(+1.48%)
Mar 31, 2011 17.89 18.02 17.66 17.67 2,136,846 -0.26(-1.46%)
Mar 30, 2011 17.71 18.04 17.69 17.93 1,797,811 +0.31(+1.78%)
Mar 29, 2011 17.79 17.84 17.50 17.62 2,412,390 -0.22(-1.24%)
Mar 28, 2011 18.14 18.19 17.81 17.84 2,538,527 -0.22(-1.23%)
Mar 25, 2011 18.49 18.50 18.05 18.06 3,516,377 -0.40(-2.16%)
Mar 24, 2011 18.40 18.48 18.31 18.46 4,098,653 +0.18(+0.99%)
Mar 23, 2011 18.21 18.39 17.91 18.28 2,067,816 +0.01(+0.08%)
Mar 22, 2011 18.56 18.65 18.11 18.26 2,849,675 -0.23(-1.26%)
Mar 21, 2011 18.56 18.59 18.47 18.50 4,538,340 +0.14(+0.78%)
Mar 18, 2011 18.64 18.75 18.28 18.35 2,629,614 -0.10(-0.52%)
Mar 17, 2011 18.54 18.69 18.37 18.45 4,083,326 +0.23(+1.28%)
Mar 16, 2011 18.29 18.51 18.05 18.22 4,818,266 -0.15(-0.84%)
Mar 15, 2011 18.25 18.53 18.20 18.37 4,903,949 -0.27(-1.44%)
Mar 14, 2011 18.46 18.75 18.26 18.64 4,024,175 +0.27(+1.49%)
Mar 11, 2011 17.98 18.43 17.90 18.37 4,154,067 -0.11(-0.62%)
Mar 10, 2011 18.50 18.57 18.26 18.48 4,994,564 -0.29(-1.53%)
Mar 09, 2011 18.70 18.91 18.60 18.77 2,905,569 +0.19(+1.00%)
Mar 08, 2011 18.44 18.68 18.26 18.58 4,932,956 +0.19(+1.02%)
Mar 07, 2011 18.66 18.80 18.24 18.40 3,344,511 -0.30(-1.59%)
Mar 04, 2011 18.82 18.84 18.43 18.69 3,115,262 -0.08(-0.41%)
Mar 03, 2011 18.17 18.80 18.14 18.77 3,520,379 +0.65(+3.62%)
Mar 02, 2011 18.34 18.47 17.98 18.12 4,203,151 -0.27(-1.46%)
Mar 01, 2011 18.21 18.48 18.12 18.38 6,370,724 +0.22(+1.24%)
Feb 28, 2011 18.63 18.90 17.85 18.16 6,839,729 -0.35(-1.91%)
Feb 25, 2011 18.45 18.92 18.41 18.51 8,013,226 -0.04(-0.20%)
Feb 24, 2011 18.13 18.76 17.53 18.55 24,630,030 -1.95(-9.53%)
Feb 23, 2011 20.82 20.99 19.94 20.50 3,407,806 -0.45(-2.14%)
Feb 22, 2011 21.20 21.39 20.82 20.95 3,540,349 -0.53(-2.48%)
Feb 18, 2011 21.45 21.61 21.31 21.49 3,078,136 +0.26(+1.23%)
Feb 17, 2011 21.23 21.32 21.00 21.22 2,662,486 -0.09(-0.43%)
Feb 16, 2011 21.43 21.53 21.21 21.32 1,245,821 -0.01(-0.03%)
Feb 15, 2011 21.38 21.45 21.22 21.32 1,445,351 -0.14(-0.63%)
Feb 14, 2011 21.28 21.47 21.14 21.46 1,246,966 +0.21(+0.97%)
Feb 11, 2011 20.88 21.42 20.75 21.25 1,902,410 +0.31(+1.49%)
Feb 10, 2011 20.57 20.97 20.51 20.94 2,784,290 +0.27(+1.30%)
Feb 09, 2011 21.04 21.12 20.61 20.67 2,272,389 -0.42(-2.01%)
Feb 08, 2011 21.14 21.18 20.91 21.10 1,710,864 +0.09(+0.42%)
Feb 07, 2011 21.00 21.27 20.93 21.01 1,938,055 +0.16(+0.78%)
Feb 04, 2011 21.31 21.38 20.78 20.85 2,294,052 -0.23(-1.08%)
Feb 03, 2011 20.52 21.12 20.00 21.07 4,144,773 +0.56(+2.74%)
Feb 02, 2011 21.78 21.78 20.47 20.51 4,816,113 -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.