Magna International (NY: MGA )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.65 16.67 16.27 16.38 2,530,097 -0.39(-2.34%)
Apr 27, 2012 16.92 17.04 16.63 16.77 2,471,412 -0.01(-0.04%)
Apr 26, 2012 16.94 17.00 16.69 16.77 2,646,266 -0.14(-0.82%)
Apr 25, 2012 16.85 16.92 16.67 16.91 1,853,538 +0.33(+2.01%)
Apr 24, 2012 16.81 16.89 16.54 16.58 1,886,217 -0.22(-1.31%)
Apr 23, 2012 16.83 16.90 16.64 16.80 2,306,322 -0.35(-2.03%)
Apr 20, 2012 17.22 17.29 17.03 17.15 1,992,652 +0.08(+0.48%)
Apr 19, 2012 17.20 17.43 16.97 17.07 3,571,157 -0.10(-0.57%)
Apr 18, 2012 17.17 17.38 17.09 17.16 3,209,548 -0.09(-0.54%)
Apr 17, 2012 17.07 17.32 16.94 17.26 2,563,645 +0.42(+2.51%)
Apr 16, 2012 16.40 16.95 16.35 16.83 4,068,346 -0.13(-0.75%)
Apr 13, 2012 17.10 17.19 16.94 16.96 2,350,106 -0.26(-1.52%)
Apr 12, 2012 16.95 17.31 16.83 17.22 3,035,471 +0.40(+2.35%)
Apr 11, 2012 16.80 16.98 16.62 16.83 2,132,534 +0.19(+1.17%)
Apr 10, 2012 16.93 16.97 16.41 16.63 3,181,441 -0.41(-2.43%)
Apr 09, 2012 17.15 17.17 17.00 17.05 1,534,638 -0.43(-2.46%)
Apr 05, 2012 17.37 17.64 17.26 17.48 2,267,501 +0.06(+0.36%)
Apr 04, 2012 17.48 17.64 17.29 17.41 2,689,507 -0.56(-3.12%)
Apr 03, 2012 18.22 18.36 17.92 17.97 2,241,436 -0.20(-1.09%)
Apr 02, 2012 17.80 18.23 17.76 18.17 1,890,952 +0.34(+1.88%)
Mar 30, 2012 17.83 17.93 17.65 17.84 2,553,806 -0.01(-0.08%)
Mar 29, 2012 17.55 17.86 17.28 17.85 5,010,653 -0.24(-1.32%)
Mar 28, 2012 18.15 18.16 17.80 18.09 2,754,650 -0.13(-0.72%)
Mar 27, 2012 18.18 18.37 18.18 18.22 2,145,100 +0.01(+0.04%)
Mar 26, 2012 17.90 18.26 17.87 18.21 2,923,824 +0.50(+2.83%)
Mar 23, 2012 17.55 17.75 17.41 17.71 1,916,580 +0.15(+0.85%)
Mar 22, 2012 17.56 17.70 17.51 17.56 3,365,878 -0.26(-1.47%)
Mar 21, 2012 17.67 17.87 17.57 17.82 2,041,516 +0.15(+0.85%)
Mar 20, 2012 17.88 17.90 17.56 17.68 2,548,038 -0.42(-2.33%)
Mar 19, 2012 18.08 18.22 17.96 18.10 1,434,886 -0.03(-0.16%)
Mar 16, 2012 18.43 18.46 18.02 18.13 2,245,604 +0.07(+0.37%)
Mar 15, 2012 17.99 18.15 17.91 18.06 1,548,893 +0.09(+0.48%)
Mar 14, 2012 18.02 18.28 17.92 17.97 1,540,406 -0.07(-0.39%)
Mar 13, 2012 17.68 18.06 17.68 18.05 1,863,838 +0.46(+2.59%)
Mar 12, 2012 17.81 17.90 17.56 17.59 2,174,374 -0.21(-1.20%)
Mar 09, 2012 17.50 17.92 17.44 17.80 2,027,022 +0.38(+2.19%)
Mar 08, 2012 17.22 17.51 17.21 17.42 3,049,290 +0.41(+2.43%)
Mar 07, 2012 16.99 17.13 16.86 17.01 3,085,245 +0.02(+0.11%)
Mar 06, 2012 17.51 17.51 16.85 16.99 7,141,932 -0.86(-4.84%)
Mar 05, 2012 18.04 18.10 17.72 17.85 3,860,664 -0.31(-1.70%)
Mar 02, 2012 18.22 18.48 18.11 18.16 2,859,310 -0.04(-0.23%)
Mar 01, 2012 17.75 18.43 17.75 18.20 5,664,895 +0.48(+2.71%)
Feb 29, 2012 17.77 17.99 17.63 17.72 3,853,510 +0.06(+0.32%)
Feb 28, 2012 17.44 17.83 17.36 17.67 3,731,217 +0.21(+1.19%)
Feb 27, 2012 17.45 17.56 17.02 17.46 3,467,783 -0.17(-0.97%)
Feb 24, 2012 17.60 18.02 17.24 17.63 7,749,548 +0.77(+4.60%)
Feb 23, 2012 16.85 16.97 16.63 16.85 3,320,012 -0.06(-0.35%)
Feb 22, 2012 16.73 16.96 16.56 16.91 3,172,118 +0.16(+0.96%)
Feb 21, 2012 16.79 16.79 16.41 16.75 2,524,627 +0.10(+0.63%)
Feb 17, 2012 16.73 16.91 16.64 16.65 4,148,038 +0.01(+0.09%)
Feb 16, 2012 16.02 16.80 16.02 16.64 4,823,295 +0.62(+3.86%)
Feb 15, 2012 16.00 16.09 15.87 16.02 3,225,651 +0.12(+0.75%)
Feb 14, 2012 15.79 15.94 15.69 15.90 1,651,528 +0.02(+0.12%)
Feb 13, 2012 15.95 16.03 15.68 15.88 1,805,580 +0.06(+0.35%)
Feb 10, 2012 15.70 15.91 15.55 15.82 2,378,024 -0.09(-0.56%)
Feb 09, 2012 16.03 16.05 15.77 15.91 2,768,815 -0.06(-0.35%)
Feb 08, 2012 16.04 16.13 15.88 15.97 1,718,956 -0.03(-0.19%)
Feb 07, 2012 16.12 16.17 15.92 16.00 1,716,465 -0.12(-0.74%)
Feb 06, 2012 16.04 16.19 16.01 16.12 1,706,338 +0.03(+0.19%)
Feb 03, 2012 15.76 16.21 15.69 16.09 4,350,845 +0.58(+3.75%)
Feb 02, 2012 15.55 15.63 15.47 15.51 1,997,535 -0.03(-0.17%)
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.