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 (%)
Dec 31, 2008
3.510
3.736
3.464
3.694
7,980,049
+0.18(+5.05%)
Dec 30, 2008
3.382
3.516
3.308
3.516
6,177,430
+0.21(+6.50%)
Dec 29, 2008
3.356
3.411
3.298
3.302
6,303,613
-0.03(-1.04%)
Dec 26, 2008
3.323
3.366
3.282
3.336
2,677,479
+0.01(+0.41%)
Dec 24, 2008
3.439
3.439
3.295
3.323
2,740,125
-0.03(-1.03%)
Dec 23, 2008
3.445
3.445
3.330
3.357
6,389,165
-0.04(-1.20%)
Dec 22, 2008
3.674
3.692
3.373
3.398
6,921,739
-0.19(-5.36%)
Dec 19, 2008
3.632
3.764
3.555
3.590
8,945,184
+0.00(+0.03%)
Dec 18, 2008
3.892
4.035
3.535
3.589
6,391,830
-0.36(-9.18%)
Dec 17, 2008
3.583
3.968
3.583
3.952
7,321,583
+0.27(+7.27%)
Dec 16, 2008
3.619
3.703
3.540
3.684
5,233,450
+0.10(+2.65%)
Dec 15, 2008
3.529
3.653
3.499
3.589
8,796,346
+0.04(+1.15%)
Dec 12, 2008
3.141
3.603
3.082
3.548
0
+0.01(+0.31%)
Dec 11, 2008
3.869
3.869
3.488
3.537
10,728,269
-0.34(-8.67%)
Dec 10, 2008
3.815
3.945
3.751
3.873
5,184,326
+0.12(+3.09%)
Dec 09, 2008
3.868
3.899
3.752
3.757
8,149,280
-0.19(-4.70%)
Dec 08, 2008
3.720
3.973
3.701
3.942
9,749,401
+0.38(+10.56%)
Dec 05, 2008
3.369
3.611
3.247
3.566
0
+0.17(+5.02%)
Dec 04, 2008
3.342
3.579
3.324
3.395
46,289,452
+0.03(+0.81%)
Dec 03, 2008
3.318
3.431
3.179
3.368
13,212,122
+0.07(+1.98%)
Dec 02, 2008
3.457
3.492
3.210
3.303
9,270,131
-0.03(-0.82%)
Dec 01, 2008
3.482
3.585
3.313
3.330
7,503,980
-0.14(-4.02%)
Nov 28, 2008
3.218
3.472
3.215
3.469
3,589,228
+0.18(+5.52%)
Nov 26, 2008
3.142
3.358
3.142
3.288
9,925,672
+0.09(+2.66%)
Nov 25, 2008
3.405
3.441
3.157
3.203
15,977,583
-0.09(-2.74%)
Nov 24, 2008
3.126
3.378
3.116
3.293
7,127,122
+0.19(+6.13%)
Nov 21, 2008
2.965
3.123
2.905
3.103
7,061,032
+0.18(+6.08%)
Nov 20, 2008
2.945
3.111
2.814
2.925
18,575,588
+0.02(+0.85%)
Nov 19, 2008
3.251
3.252
2.877
2.900
6,841,835
-0.27(-8.63%)
Nov 18, 2008
3.182
3.278
3.119
3.174
7,356,957
-0.03(-1.04%)
Nov 17, 2008
3.184
3.337
3.132
3.208
8,252,332
+0.00(+0.04%)
Nov 14, 2008
3.453
3.464
3.199
3.207
0
-0.27(-7.68%)
Nov 13, 2008
3.415
3.484
3.205
3.473
10,162,305
+0.08(+2.29%)
Nov 12, 2008
3.616
3.653
3.335
3.395
7,574,055
-0.25(-6.94%)
Nov 11, 2008
3.905
3.936
3.552
3.648
9,043,715
-0.37(-9.19%)
Nov 10, 2008
4.015
4.172
3.963
4.017
7,941,021
-0.04(-0.97%)
Nov 07, 2008
4.051
4.251
4.004
4.057
10,564,556
-0.01(-0.36%)
Nov 06, 2008
4.217
4.227
3.962
4.072
11,952,383
-0.18(-4.13%)
Nov 05, 2008
4.217
4.335
4.090
4.247
9,587,543
+0.05(+1.24%)
Nov 04, 2008
4.116
4.257
3.846
4.195
21,007,294
-0.05(-1.13%)
Nov 03, 2008
4.158
4.293
4.142
4.243
5,385,876
+0.09(+2.11%)
Oct 31, 2008
3.906
4.214
3.894
4.156
8,403,268
+0.17(+4.18%)
Oct 30, 2008
4.105
4.209
3.919
3.989
7,493,544
+0.04(+0.94%)
Oct 29, 2008
3.956
4.036
3.779
3.952
7,339,464
+0.02(+0.50%)
Oct 28, 2008
3.532
3.952
3.490
3.932
9,113,985
+0.40(+11.32%)
Oct 27, 2008
3.706
3.793
3.504
3.532
9,648,869
-0.29(-7.47%)
Oct 24, 2008
3.619
3.872
3.543
3.817
11,136,928
-0.07(-1.72%)
Oct 23, 2008
3.950
3.954
3.715
3.884
15,598,878
-0.05(-1.38%)
Oct 22, 2008
3.826
4.008
3.703
3.938
11,111,058
-0.19(-4.60%)
Oct 21, 2008
4.201
4.283
4.099
4.129
6,131,142
-0.19(-4.43%)
Oct 20, 2008
4.073
4.320
4.058
4.320
6,581,033
+0.20(+4.85%)
Oct 17, 2008
4.275
4.320
4.108
4.120
0
-0.26(-5.97%)
Oct 16, 2008
4.347
4.457
3.938
4.382
17,181,060
+0.05(+1.23%)
Oct 15, 2008
4.549
4.783
4.285
4.328
10,184,125
-0.42(-8.86%)
Oct 14, 2008
5.184
5.385
4.632
4.749
11,709,187
-0.19(-3.80%)
Oct 13, 2008
4.883
4.999
4.712
4.937
7,994,730
+0.32(+7.01%)
Oct 10, 2008
4.551
4.675
4.145
4.614
30,897,788
+0.10(+2.30%)
Oct 09, 2008
4.968
5.036
4.510
4.510
27,163,084
-0.43(-8.67%)
Oct 08, 2008
5.076
5.176
4.902
4.938
15,641,787
-0.16(-3.12%)
Oct 07, 2008
5.125
5.258
5.060
5.097
19,006,382
-0.06(-1.10%)
Oct 06, 2008
5.213
5.247
4.888
5.154
28,677,208
-0.21(-3.89%)
Oct 03, 2008
4.814
5.397
4.628
5.363
0
-0.26(-4.69%)
Oct 02, 2008
6.026
6.096
5.617
5.627
4,157,760
-0.51(-8.36%)
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
.