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
)
46.92
+0.52 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2007
9.353
9.381
9.118
9.163
11,039,632
-0.19(-2.01%)
Feb 27, 2007
9.620
9.620
9.241
9.351
12,780,408
-0.57(-5.71%)
Feb 26, 2007
10.00
10.05
9.882
9.917
3,549,801
-0.05(-0.50%)
Feb 23, 2007
10.21
10.21
9.932
9.967
4,549,462
-0.10(-0.99%)
Feb 22, 2007
9.951
10.10
9.912
10.07
5,839,788
+0.14(+1.46%)
Feb 21, 2007
10.04
10.11
9.895
9.922
6,261,332
-0.12(-1.24%)
Feb 20, 2007
9.983
10.09
9.983
10.05
7,193,546
-0.06(-0.64%)
Feb 16, 2007
10.07
10.16
10.06
10.11
3,263,954
+0.03(+0.30%)
Feb 15, 2007
10.02
10.09
9.993
10.08
6,014,026
+0.06(+0.58%)
Feb 14, 2007
9.968
10.11
9.968
10.02
5,993,326
+0.05(+0.47%)
Feb 13, 2007
9.926
9.988
9.901
9.976
4,510,945
+0.16(+1.65%)
Feb 12, 2007
9.905
9.924
9.774
9.814
1,838,734
-0.02(-0.19%)
Feb 09, 2007
9.889
9.891
9.769
9.833
3,560,239
+0.00(+0.01%)
Feb 08, 2007
9.851
9.860
9.750
9.831
3,878,203
-0.04(-0.43%)
Feb 07, 2007
9.946
9.946
9.855
9.874
2,654,522
-0.05(-0.50%)
Feb 06, 2007
9.900
9.988
9.895
9.924
4,265,221
+0.03(+0.29%)
Feb 05, 2007
9.874
9.951
9.851
9.895
3,357,095
+0.08(+0.81%)
Feb 02, 2007
9.694
9.845
9.688
9.815
3,372,351
+0.03(+0.36%)
Feb 01, 2007
9.733
9.839
9.729
9.780
2,240,204
+0.05(+0.52%)
Jan 31, 2007
9.739
9.777
9.687
9.729
3,805,136
-0.09(-0.93%)
Jan 30, 2007
9.794
9.882
9.759
9.820
2,970,077
-0.09(-0.90%)
Jan 29, 2007
9.841
9.925
9.788
9.910
3,439,798
+0.13(+1.35%)
Jan 26, 2007
9.795
9.815
9.732
9.778
3,017,451
-0.04(-0.37%)
Jan 25, 2007
9.795
9.848
9.782
9.814
4,174,489
-0.01(-0.06%)
Jan 24, 2007
9.803
9.865
9.790
9.820
3,964,118
+0.01(+0.14%)
Jan 23, 2007
9.859
9.889
9.788
9.806
5,935,338
-0.09(-0.89%)
Jan 22, 2007
10.04
10.04
9.869
9.895
8,275,107
-0.15(-1.52%)
Jan 19, 2007
10.05
10.09
9.963
10.05
3,051,977
+0.01(+0.10%)
Jan 18, 2007
10.05
10.06
10.01
10.04
2,257,066
+0.02(+0.22%)
Jan 17, 2007
9.906
10.07
9.858
10.02
3,579,509
+0.11(+1.11%)
Jan 16, 2007
9.859
9.950
9.851
9.906
2,846,425
+0.00(+0.04%)
Jan 12, 2007
9.763
9.948
9.711
9.902
4,883,485
+0.14(+1.48%)
Jan 11, 2007
9.587
9.787
9.514
9.758
8,188,389
+0.13(+1.37%)
Jan 10, 2007
9.717
9.719
9.593
9.626
4,428,218
-0.14(-1.42%)
Jan 09, 2007
9.616
9.778
9.588
9.764
4,040,397
+0.15(+1.53%)
Jan 08, 2007
9.677
9.717
9.605
9.617
4,430,627
-0.09(-0.96%)
Jan 05, 2007
9.891
9.891
9.674
9.711
5,668,761
-0.18(-1.83%)
Jan 04, 2007
10.02
10.03
9.848
9.891
5,760,297
-0.14(-1.38%)
Jan 03, 2007
10.01
10.12
9.988
10.03
4,457,124
-0.00(-0.02%)
Dec 29, 2006
10.03
10.04
9.998
10.03
2,038,666
+0.00(+0.04%)
Dec 28, 2006
10.03
10.08
9.988
10.03
2,054,725
+0.00(+0.02%)
Dec 27, 2006
9.925
10.03
9.907
10.03
2,078,010
+0.08(+0.84%)
Dec 26, 2006
9.851
9.965
9.828
9.942
1,625,955
+0.06(+0.64%)
Dec 22, 2006
9.936
9.948
9.849
9.879
1,850,778
-0.04(-0.38%)
Dec 21, 2006
9.938
10.01
9.892
9.916
5,578,029
-0.06(-0.60%)
Dec 20, 2006
9.859
10.01
9.858
9.976
6,169,796
+0.08(+0.78%)
Dec 19, 2006
9.933
9.951
9.806
9.899
6,354,473
-0.14(-1.44%)
Dec 18, 2006
10.13
10.24
10.02
10.04
4,908,377
-0.11(-1.06%)
Dec 15, 2006
10.18
10.30
10.14
10.15
7,558,081
-0.03(-0.26%)
Dec 14, 2006
9.919
10.20
9.915
10.18
5,925,702
+0.24(+2.42%)
Dec 13, 2006
9.834
10.03
9.824
9.936
5,424,667
+0.10(+1.04%)
Dec 12, 2006
9.911
9.912
9.767
9.834
3,451,842
-0.12(-1.19%)
Dec 11, 2006
9.861
9.971
9.809
9.952
5,490,509
-0.01(-0.15%)
Dec 08, 2006
9.988
10.03
9.917
9.967
3,210,960
-0.06(-0.58%)
Dec 07, 2006
9.828
10.04
9.828
10.03
6,926,167
+0.17(+1.71%)
Dec 06, 2006
10.01
10.04
9.796
9.858
3,748,930
-0.18(-1.81%)
Dec 05, 2006
9.856
10.08
9.839
10.04
4,685,159
+0.08(+0.76%)
Dec 04, 2006
9.820
9.963
9.747
9.963
3,529,727
+0.12(+1.19%)
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
.