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 (%)
Jan 31, 2005
9.283
9.356
9.236
9.340
1,807,601
+0.07(+0.74%)
Jan 28, 2005
9.353
9.353
9.218
9.271
1,599,188
-0.04(-0.41%)
Jan 27, 2005
9.421
9.456
9.273
9.309
2,351,747
-0.15(-1.62%)
Jan 26, 2005
9.494
9.505
9.432
9.462
1,232,640
+0.00(+0.01%)
Jan 25, 2005
9.490
9.495
9.384
9.461
1,384,287
-0.05(-0.51%)
Jan 24, 2005
9.662
9.662
9.485
9.509
2,069,537
-0.13(-1.36%)
Jan 21, 2005
9.637
9.654
9.601
9.639
1,573,237
+0.02(+0.22%)
Jan 20, 2005
9.594
9.622
9.555
9.618
3,574,656
+0.00(+0.00%)
Jan 19, 2005
9.601
9.633
9.567
9.618
1,398,073
+0.02(+0.18%)
Jan 18, 2005
9.613
9.618
9.541
9.601
1,821,387
-0.01(-0.13%)
Jan 14, 2005
9.470
9.642
9.463
9.613
1,681,904
+0.13(+1.40%)
Jan 13, 2005
9.322
9.533
9.322
9.480
1,703,800
+0.07(+0.77%)
Jan 12, 2005
9.458
9.465
9.313
9.408
1,276,431
-0.03(-0.27%)
Jan 11, 2005
9.526
9.554
9.361
9.433
2,302,279
-0.12(-1.29%)
Jan 10, 2005
9.646
9.676
9.495
9.557
1,400,506
-0.01(-0.13%)
Jan 07, 2005
9.726
9.742
9.532
9.569
1,085,047
-0.16(-1.60%)
Jan 06, 2005
9.845
9.853
9.702
9.724
776,076
-0.02(-0.24%)
Jan 05, 2005
9.880
9.887
9.733
9.748
724,986
-0.13(-1.32%)
Jan 04, 2005
10.10
10.13
9.835
9.879
742,827
-0.22(-2.22%)
Jan 03, 2005
10.20
10.21
10.10
10.10
827,977
-0.08(-0.75%)
Dec 31, 2004
10.19
10.21
10.11
10.18
378,712
+0.03(+0.34%)
Dec 30, 2004
10.10
10.17
10.08
10.14
394,120
+0.04(+0.38%)
Dec 29, 2004
10.16
10.16
10.06
10.11
663,354
-0.10(-1.01%)
Dec 28, 2004
10.12
10.22
10.12
10.21
533,603
+0.12(+1.16%)
Dec 27, 2004
10.07
10.12
10.02
10.09
985,301
+0.05(+0.45%)
Dec 23, 2004
10.00
10.07
9.969
10.05
962,594
+0.03(+0.34%)
Dec 22, 2004
9.760
10.04
9.760
10.01
2,302,279
+0.22(+2.20%)
Dec 21, 2004
9.724
9.813
9.680
9.797
978,002
+0.10(+1.02%)
Dec 20, 2004
9.734
9.761
9.668
9.699
825,544
+0.04(+0.38%)
Dec 17, 2004
9.644
9.791
9.639
9.662
1,346,172
+0.05(+0.50%)
Dec 16, 2004
9.606
9.650
9.532
9.613
972,325
+0.01(+0.08%)
Dec 15, 2004
9.600
9.685
9.574
9.606
1,363,202
+0.03(+0.36%)
Dec 14, 2004
9.495
9.606
9.489
9.572
1,038,012
+0.06(+0.64%)
Dec 13, 2004
9.458
9.560
9.408
9.511
1,392,396
+0.02(+0.23%)
Dec 10, 2004
9.618
9.655
9.463
9.489
1,312,112
-0.23(-2.32%)
Dec 09, 2004
9.729
9.756
9.634
9.715
1,107,754
-0.03(-0.28%)
Dec 08, 2004
9.618
9.754
9.618
9.742
1,230,207
+0.10(+1.00%)
Dec 07, 2004
9.821
9.821
9.625
9.646
1,501,063
-0.21(-2.09%)
Dec 06, 2004
9.822
9.885
9.774
9.851
707,146
-0.01(-0.14%)
Dec 03, 2004
9.908
9.978
9.790
9.865
2,236,593
-0.04(-0.44%)
Dec 02, 2004
10.23
10.23
9.866
9.908
2,674,504
-0.24(-2.37%)
Dec 01, 2004
9.890
10.18
9.826
10.15
2,663,151
+0.39(+4.01%)
Nov 30, 2004
9.840
9.864
9.736
9.758
2,337,961
-0.08(-0.83%)
Nov 29, 2004
9.896
9.918
9.822
9.839
2,760,465
-0.06(-0.64%)
Nov 26, 2004
9.902
9.918
9.875
9.902
631,728
-0.01(-0.06%)
Nov 24, 2004
9.927
9.927
9.784
9.908
2,370,399
+0.20(+2.06%)
Nov 23, 2004
9.589
9.750
9.532
9.708
2,046,831
+0.09(+0.92%)
Nov 22, 2004
9.538
9.620
9.470
9.620
1,609,730
+0.11(+1.17%)
Nov 19, 2004
9.649
9.679
9.502
9.509
1,050,987
-0.16(-1.63%)
Nov 18, 2004
9.729
9.764
9.655
9.666
1,792,193
-0.12(-1.20%)
Nov 17, 2004
9.895
9.927
9.758
9.784
1,015,306
-0.02(-0.18%)
Nov 16, 2004
9.742
9.803
9.729
9.801
788,240
+0.04(+0.38%)
Nov 15, 2004
9.929
9.929
9.764
9.764
1,500,252
-0.06(-0.65%)
Nov 12, 2004
9.699
9.880
9.692
9.828
1,507,551
+0.13(+1.34%)
Nov 11, 2004
9.576
9.702
9.574
9.699
909,072
+0.10(+1.03%)
Nov 10, 2004
9.600
9.701
9.542
9.600
1,553,775
+0.02(+0.21%)
Nov 09, 2004
9.507
9.592
9.490
9.580
2,329,851
+0.09(+0.96%)
Nov 08, 2004
9.648
9.729
9.458
9.489
3,198,376
-0.16(-1.65%)
Nov 05, 2004
9.345
9.927
9.345
9.648
10,948,601
+0.74(+8.29%)
Nov 04, 2004
8.811
8.940
8.811
8.909
2,342,016
+0.09(+0.96%)
Nov 03, 2004
8.860
8.879
8.774
8.824
2,125,493
+0.09(+1.07%)
Nov 02, 2004
8.885
8.885
8.637
8.731
4,605,370
-0.18(-2.07%)
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
.