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
)
46.40
-0.68 (-1.44%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 28, 2008
3.250
3.507
3.247
3.504
3,553,791
+0.18(+5.52%)
Nov 26, 2008
3.174
3.392
3.174
3.321
9,827,674
+0.09(+2.66%)
Nov 25, 2008
3.439
3.475
3.189
3.235
15,819,833
-0.09(-2.74%)
Nov 24, 2008
3.157
3.412
3.148
3.326
7,056,754
+0.19(+6.13%)
Nov 21, 2008
2.994
3.154
2.934
3.134
6,991,317
+0.18(+6.08%)
Nov 20, 2008
2.974
3.143
2.842
2.954
18,392,188
+0.02(+0.85%)
Nov 19, 2008
3.283
3.285
2.906
2.929
6,774,284
-0.28(-8.63%)
Nov 18, 2008
3.214
3.311
3.150
3.206
7,284,320
-0.03(-1.04%)
Nov 17, 2008
3.216
3.371
3.164
3.240
8,170,855
+0.00(+0.04%)
Nov 14, 2008
3.488
3.499
3.231
3.239
0
-0.27(-7.68%)
Nov 13, 2008
3.449
3.519
3.237
3.508
10,061,971
+0.08(+2.29%)
Nov 12, 2008
3.652
3.690
3.368
3.429
7,499,275
-0.26(-6.94%)
Nov 11, 2008
3.944
3.975
3.588
3.685
8,954,425
-0.37(-9.19%)
Nov 10, 2008
4.055
4.213
4.003
4.057
7,862,617
-0.04(-0.97%)
Nov 07, 2008
4.091
4.293
4.044
4.097
10,460,250
-0.01(-0.36%)
Nov 06, 2008
4.259
4.269
4.001
4.112
11,834,374
-0.18(-4.13%)
Nov 05, 2008
4.259
4.378
4.131
4.289
9,492,883
+0.05(+1.24%)
Nov 04, 2008
4.157
4.299
3.884
4.237
20,799,886
-0.05(-1.13%)
Nov 03, 2008
4.200
4.335
4.183
4.286
5,332,701
+0.09(+2.11%)
Oct 31, 2008
3.945
4.256
3.933
4.197
8,320,301
+0.17(+4.18%)
Oct 30, 2008
4.146
4.251
3.958
4.029
7,419,559
+0.04(+0.94%)
Oct 29, 2008
3.995
4.076
3.817
3.991
7,267,000
+0.02(+0.50%)
Oct 28, 2008
3.568
3.991
3.525
3.971
9,024,001
+0.40(+11.32%)
Oct 27, 2008
3.743
3.831
3.539
3.568
9,553,604
-0.29(-7.47%)
Oct 24, 2008
3.655
3.910
3.579
3.856
11,026,971
-0.07(-1.72%)
Oct 23, 2008
3.989
3.994
3.752
3.923
15,444,867
-0.05(-1.38%)
Oct 22, 2008
3.864
4.048
3.740
3.978
11,001,356
-0.19(-4.60%)
Oct 21, 2008
4.243
4.325
4.140
4.170
6,070,608
-0.19(-4.43%)
Oct 20, 2008
4.114
4.363
4.099
4.363
6,516,057
+0.20(+4.85%)
Oct 17, 2008
4.318
4.363
4.148
4.161
0
-0.26(-5.97%)
Oct 16, 2008
4.390
4.501
3.978
4.425
17,011,428
+0.05(+1.23%)
Oct 15, 2008
4.595
4.830
4.328
4.372
10,083,575
-0.43(-8.86%)
Oct 14, 2008
5.235
5.439
4.678
4.797
11,593,580
-0.19(-3.80%)
Oct 13, 2008
4.931
5.048
4.759
4.986
7,915,797
+0.33(+7.01%)
Oct 10, 2008
4.596
4.722
4.186
4.660
30,592,728
+0.10(+2.30%)
Oct 09, 2008
5.017
5.086
4.555
4.555
26,894,898
-0.43(-8.67%)
Oct 08, 2008
5.127
5.228
4.951
4.987
15,487,353
-0.16(-3.12%)
Oct 07, 2008
5.176
5.310
5.111
5.148
18,818,728
-0.06(-1.10%)
Oct 06, 2008
5.265
5.299
4.936
5.206
28,394,072
-0.21(-3.89%)
Oct 03, 2008
4.862
5.451
4.675
5.416
0
-0.27(-4.69%)
Oct 02, 2008
6.086
6.157
5.673
5.683
4,116,710
-0.52(-8.36%)
Oct 01, 2008
6.233
6.332
6.150
6.202
7,766,904
-0.18(-2.81%)
Sep 30, 2008
6.568
6.675
6.369
6.381
6,126,041
-0.21(-3.20%)
Sep 29, 2008
6.967
6.974
6.440
6.592
5,453,082
-0.48(-6.79%)
Sep 26, 2008
7.179
7.180
7.017
7.072
0
-0.11(-1.51%)
Sep 25, 2008
7.109
7.245
7.089
7.180
8,621,487
+0.02(+0.30%)
Sep 24, 2008
7.320
7.388
7.116
7.159
4,704,714
-0.25(-3.33%)
Sep 23, 2008
7.212
7.527
7.059
7.406
5,898,973
+0.27(+3.77%)
Sep 22, 2008
7.389
7.407
7.080
7.136
4,623,714
-0.31(-4.22%)
Sep 19, 2008
7.762
7.762
7.336
7.451
0
-0.01(-0.15%)
Sep 18, 2008
7.259
7.537
7.204
7.462
10,657,163
+0.22(+3.01%)
Sep 17, 2008
6.927
7.269
6.824
7.244
7,657,995
+0.19(+2.69%)
Sep 16, 2008
6.796
7.121
6.662
7.054
4,280,860
+0.04(+0.57%)
Sep 15, 2008
7.158
7.211
6.902
7.014
4,105,326
-0.24(-3.33%)
Sep 12, 2008
6.831
7.303
6.819
7.256
0
+0.23(+3.34%)
Sep 11, 2008
6.683
7.029
6.683
7.022
4,059,006
+0.13(+1.84%)
Sep 10, 2008
7.072
7.072
6.837
6.895
5,511,131
-0.03(-0.40%)
Sep 09, 2008
6.998
7.138
6.906
6.922
3,515,220
-0.08(-1.09%)
Sep 08, 2008
6.989
7.113
6.941
6.998
6,204,338
+0.03(+0.45%)
Sep 05, 2008
6.947
7.029
6.853
6.967
0
-0.02(-0.25%)
Sep 04, 2008
7.204
7.204
6.977
6.984
6,149,434
-0.19(-2.62%)
Sep 03, 2008
7.227
7.276
7.075
7.173
4,964,979
-0.05(-0.74%)
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
.