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 (%)
Sep 30, 2004
9.150
9.268
9.098
9.234
1,406,293
+0.07(+0.75%)
Sep 29, 2004
9.231
9.268
9.135
9.166
1,069,360
-0.05(-0.58%)
Sep 28, 2004
9.021
9.222
9.017
9.219
1,895,648
+0.20(+2.18%)
Sep 27, 2004
9.050
9.050
8.956
9.022
2,307,990
-0.03(-0.37%)
Sep 24, 2004
9.025
9.085
9.015
9.056
1,273,125
+0.02(+0.21%)
Sep 23, 2004
9.125
9.132
9.024
9.037
1,092,625
-0.05(-0.55%)
Sep 22, 2004
9.094
9.125
9.052
9.087
3,091,760
+0.00(+0.00%)
Sep 21, 2004
9.037
9.108
9.035
9.087
1,116,691
+0.08(+0.89%)
Sep 20, 2004
8.980
9.037
8.943
9.007
1,733,599
+0.03(+0.31%)
Sep 17, 2004
8.975
9.007
8.905
8.980
1,566,737
+0.02(+0.18%)
Sep 16, 2004
8.907
8.973
8.890
8.964
1,603,640
+0.09(+0.97%)
Sep 15, 2004
8.894
8.894
8.829
8.878
810,243
-0.02(-0.25%)
Sep 14, 2004
8.931
8.951
8.884
8.900
1,266,707
-0.09(-1.00%)
Sep 13, 2004
8.850
9.049
8.809
8.990
3,844,243
+0.18(+2.05%)
Sep 10, 2004
9.152
9.152
8.789
8.809
4,904,780
-0.37(-4.06%)
Sep 09, 2004
9.289
9.330
9.125
9.182
2,166,799
-0.17(-1.83%)
Sep 08, 2004
9.411
9.460
9.349
9.353
679,481
-0.10(-1.11%)
Sep 07, 2004
9.467
9.486
9.408
9.457
1,966,244
+0.06(+0.62%)
Sep 03, 2004
9.435
9.436
9.353
9.399
1,373,402
-0.03(-0.33%)
Sep 02, 2004
9.380
9.443
9.342
9.430
1,541,869
+0.04(+0.42%)
Sep 01, 2004
9.330
9.396
9.317
9.390
3,252,204
+0.10(+1.11%)
Aug 31, 2004
9.393
9.400
9.237
9.287
2,624,065
-0.08(-0.83%)
Aug 30, 2004
9.471
9.481
9.362
9.364
1,350,138
-0.11(-1.16%)
Aug 27, 2004
9.430
9.495
9.411
9.474
947,423
+0.01(+0.11%)
Aug 26, 2004
9.517
9.541
9.418
9.464
1,882,010
-0.08(-0.89%)
Aug 25, 2004
9.443
9.565
9.425
9.548
1,942,177
+0.02(+0.17%)
Aug 24, 2004
9.460
9.563
9.431
9.532
948,225
+0.11(+1.22%)
Aug 23, 2004
9.598
9.598
9.400
9.418
1,315,642
-0.17(-1.79%)
Aug 20, 2004
9.642
9.642
9.548
9.590
2,190,866
-0.08(-0.85%)
Aug 19, 2004
9.673
9.742
9.578
9.672
1,497,746
-0.02(-0.18%)
Aug 18, 2004
9.692
9.745
9.628
9.689
1,155,198
-0.02(-0.22%)
Aug 17, 2004
9.661
9.739
9.621
9.711
1,175,254
+0.09(+0.99%)
Aug 16, 2004
9.537
9.649
9.537
9.616
970,687
+0.05(+0.50%)
Aug 13, 2004
9.524
9.573
9.505
9.568
580,005
+0.03(+0.33%)
Aug 12, 2004
9.592
9.642
9.512
9.537
2,292,748
-0.09(-0.89%)
Aug 11, 2004
9.571
9.656
9.436
9.623
2,056,895
+0.04(+0.42%)
Aug 10, 2004
9.480
9.600
9.480
9.583
1,756,864
+0.10(+1.01%)
Aug 09, 2004
9.500
9.527
9.467
9.487
1,228,200
+0.01(+0.13%)
Aug 06, 2004
9.586
9.722
9.386
9.475
3,882,750
-0.20(-2.02%)
Aug 05, 2004
10.03
10.03
9.671
9.671
1,103,054
-0.33(-3.29%)
Aug 04, 2004
10.00
10.07
9.990
10.000
857,574
-0.02(-0.22%)
Aug 03, 2004
10.08
10.10
10.01
10.02
778,154
-0.02(-0.22%)
Aug 02, 2004
9.972
10.06
9.904
10.04
896,081
+0.01(+0.10%)
Jul 30, 2004
10.00
10.04
9.950
10.03
929,774
+0.03(+0.31%)
Jul 29, 2004
10.00
10.06
9.930
10.00
1,352,544
+0.02(+0.25%)
Jul 28, 2004
10.03
10.10
9.901
9.979
1,103,856
+0.00(+0.00%)
Jul 27, 2004
9.962
10.03
9.926
9.979
928,169
-0.01(-0.15%)
Jul 26, 2004
10.05
10.09
9.924
9.993
1,019,623
-0.06(-0.62%)
Jul 23, 2004
10.00
10.11
9.998
10.06
884,849
+0.05(+0.52%)
Jul 22, 2004
10.14
10.14
9.977
10.00
1,110,274
-0.13(-1.28%)
Jul 21, 2004
10.10
10.16
10.10
10.13
1,785,744
+0.06(+0.61%)
Jul 20, 2004
10.15
10.15
10.05
10.07
919,345
-0.10(-0.96%)
Jul 19, 2004
10.02
10.18
10.01
10.17
1,058,129
+0.12(+1.20%)
Jul 16, 2004
10.16
10.22
10.05
10.05
1,646,157
-0.11(-1.13%)
Jul 15, 2004
10.32
10.34
10.15
10.16
2,368,156
-0.17(-1.63%)
Jul 14, 2004
10.41
10.41
10.31
10.33
669,052
-0.07(-0.69%)
Jul 13, 2004
10.32
10.42
10.27
10.40
734,834
+0.03(+0.34%)
Jul 12, 2004
10.44
10.44
10.31
10.37
512,619
-0.08(-0.74%)
Jul 09, 2004
10.34
10.45
10.34
10.45
1,126,318
+0.12(+1.17%)
Jul 08, 2004
10.39
10.46
10.29
10.33
1,050,107
-0.06(-0.62%)
Jul 07, 2004
10.43
10.45
10.38
10.39
1,166,429
-0.03(-0.33%)
Jul 06, 2004
10.45
10.46
10.38
10.42
1,112,680
-0.03(-0.32%)
Jul 02, 2004
10.54
10.54
10.42
10.46
1,387,040
-0.01(-0.11%)
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
.