Magna International (NY: MGA )

39.47 -1.84 (-4.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.50 14.73 14.15 14.16 4,220,715 -0.65(-4.39%)
Oct 28, 2011 15.21 15.21 14.55 14.81 4,742,385 -0.20(-1.36%)
Oct 27, 2011 14.22 15.14 14.21 15.01 4,085,224 +1.19(+8.65%)
Oct 26, 2011 13.69 13.93 13.37 13.81 6,247,212 +0.22(+1.58%)
Oct 25, 2011 14.02 14.06 13.55 13.60 3,286,593 -0.57(-4.01%)
Oct 24, 2011 14.06 14.32 13.98 14.17 3,128,908 +0.19(+1.38%)
Oct 21, 2011 13.64 14.01 13.47 13.97 2,800,233 +0.62(+4.61%)
Oct 20, 2011 13.25 13.42 12.88 13.36 2,815,083 -0.01(-0.06%)
Oct 19, 2011 13.74 13.76 13.27 13.37 3,137,282 -0.34(-2.46%)
Oct 18, 2011 13.39 13.78 13.22 13.70 2,699,745 +0.28(+2.07%)
Oct 17, 2011 13.84 13.90 13.38 13.42 1,744,968 -0.53(-3.78%)
Oct 14, 2011 13.79 14.04 13.69 13.95 3,823,643 +0.44(+3.27%)
Oct 13, 2011 14.04 14.06 13.18 13.51 5,034,152 -0.72(-5.03%)
Oct 12, 2011 14.12 14.46 14.10 14.23 3,463,175 +0.19(+1.32%)
Oct 11, 2011 13.69 14.08 13.60 14.04 2,899,003 +0.13(+0.91%)
Oct 10, 2011 13.70 13.92 13.65 13.91 2,249,029 +0.54(+4.05%)
Oct 07, 2011 13.54 13.81 13.15 13.37 4,031,825 -0.04(-0.30%)
Oct 06, 2011 13.31 13.45 13.24 13.41 4,489,205 +0.40(+3.08%)
Oct 05, 2011 12.39 13.12 11.99 13.01 5,049,327 +0.72(+5.82%)
Oct 04, 2011 11.44 12.31 11.14 12.30 3,502,196 +0.67(+5.74%)
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.