Magna International (NY: MGA )

41.30 +0.10 (+0.24%)
Official Closing 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 16.28 16.38 2,529,143 -0.39(-2.34%)
Apr 27, 2012 16.92 17.05 16.64 16.77 2,470,481 -0.01(-0.04%)
Apr 26, 2012 16.94 17.01 16.70 16.78 2,645,269 -0.14(-0.82%)
Apr 25, 2012 16.86 16.92 16.67 16.92 1,852,840 +0.33(+2.01%)
Apr 24, 2012 16.82 16.89 16.55 16.59 1,885,506 -0.22(-1.31%)
Apr 23, 2012 16.83 16.91 16.65 16.81 2,305,453 -0.35(-2.03%)
Apr 20, 2012 17.23 17.30 17.04 17.16 1,991,901 +0.08(+0.48%)
Apr 19, 2012 17.21 17.44 16.98 17.07 3,569,811 -0.10(-0.57%)
Apr 18, 2012 17.17 17.39 17.10 17.17 3,208,339 -0.09(-0.54%)
Apr 17, 2012 17.07 17.33 16.95 17.26 2,562,679 +0.42(+2.51%)
Apr 16, 2012 16.41 16.96 16.36 16.84 4,066,812 -0.13(-0.75%)
Apr 13, 2012 17.11 17.20 16.95 16.97 2,349,220 -0.26(-1.52%)
Apr 12, 2012 16.96 17.31 16.84 17.23 3,034,326 +0.40(+2.35%)
Apr 11, 2012 16.80 16.99 16.62 16.83 2,131,730 +0.19(+1.17%)
Apr 10, 2012 16.94 16.98 16.41 16.64 3,180,242 -0.41(-2.43%)
Apr 09, 2012 17.16 17.18 17.00 17.05 1,534,059 -0.43(-2.46%)
Apr 05, 2012 17.38 17.64 17.27 17.48 2,266,646 +0.06(+0.36%)
Apr 04, 2012 17.49 17.65 17.30 17.42 2,688,493 -0.56(-3.12%)
Apr 03, 2012 18.22 18.36 17.93 17.98 2,240,591 -0.20(-1.09%)
Apr 02, 2012 17.80 18.24 17.76 18.18 1,890,239 +0.34(+1.89%)
Mar 30, 2012 17.84 17.94 17.66 17.84 2,552,843 -0.01(-0.08%)
Mar 29, 2012 17.56 17.87 17.28 17.86 5,008,764 -0.24(-1.32%)
Mar 28, 2012 18.16 18.16 17.80 18.10 2,753,612 -0.13(-0.72%)
Mar 27, 2012 18.19 18.38 18.19 18.23 2,144,292 +0.01(+0.04%)
Mar 26, 2012 17.91 18.27 17.88 18.22 2,922,722 +0.50(+2.83%)
Mar 23, 2012 17.55 17.75 17.42 17.72 1,915,858 +0.15(+0.85%)
Mar 22, 2012 17.57 17.71 17.52 17.57 3,364,609 -0.26(-1.47%)
Mar 21, 2012 17.68 17.88 17.58 17.83 2,040,746 +0.15(+0.85%)
Mar 20, 2012 17.89 17.91 17.57 17.68 2,547,078 -0.42(-2.33%)
Mar 19, 2012 18.09 18.23 17.97 18.10 1,434,345 -0.03(-0.16%)
Mar 16, 2012 18.44 18.46 18.03 18.13 2,244,757 +0.07(+0.37%)
Mar 15, 2012 18.00 18.16 17.91 18.07 1,548,309 +0.09(+0.48%)
Mar 14, 2012 18.03 18.29 17.93 17.98 1,539,825 -0.07(-0.39%)
Mar 13, 2012 17.68 18.07 17.68 18.05 1,863,135 +0.46(+2.59%)
Mar 12, 2012 17.82 17.91 17.57 17.60 2,173,555 -0.21(-1.20%)
Mar 09, 2012 17.50 17.93 17.44 17.81 2,026,258 +0.38(+2.19%)
Mar 08, 2012 17.23 17.51 17.21 17.43 3,048,140 +0.41(+2.43%)
Mar 07, 2012 16.99 17.14 16.87 17.01 3,084,082 +0.02(+0.11%)
Mar 06, 2012 17.51 17.51 16.86 17.00 7,139,240 -0.86(-4.84%)
Mar 05, 2012 18.05 18.11 17.73 17.86 3,859,209 -0.31(-1.70%)
Mar 02, 2012 18.23 18.48 18.11 18.17 2,858,232 -0.04(-0.23%)
Mar 01, 2012 17.76 18.44 17.76 18.21 5,662,759 +0.48(+2.71%)
Feb 29, 2012 17.78 17.99 17.64 17.73 3,852,057 +0.06(+0.32%)
Feb 28, 2012 17.45 17.84 17.37 17.67 3,729,811 +0.21(+1.19%)
Feb 27, 2012 17.46 17.56 17.02 17.46 3,466,475 -0.17(-0.97%)
Feb 24, 2012 17.61 18.03 17.25 17.64 7,746,627 +0.78(+4.60%)
Feb 23, 2012 16.86 16.98 16.63 16.86 3,318,761 -0.06(-0.35%)
Feb 22, 2012 16.74 16.97 16.57 16.92 3,170,923 +0.16(+0.96%)
Feb 21, 2012 16.79 16.79 16.41 16.76 2,523,675 +0.10(+0.63%)
Feb 17, 2012 16.73 16.92 16.64 16.66 4,146,475 +0.01(+0.09%)
Feb 16, 2012 16.03 16.81 16.02 16.64 4,821,477 +0.62(+3.86%)
Feb 15, 2012 16.00 16.10 15.88 16.02 3,224,435 +0.12(+0.75%)
Feb 14, 2012 15.79 15.94 15.69 15.90 1,650,905 +0.02(+0.12%)
Feb 13, 2012 15.96 16.03 15.69 15.88 1,804,900 +0.06(+0.35%)
Feb 10, 2012 15.70 15.92 15.56 15.83 2,377,128 -0.09(-0.56%)
Feb 09, 2012 16.04 16.05 15.78 15.92 2,767,771 -0.06(-0.35%)
Feb 08, 2012 16.05 16.14 15.88 15.97 1,718,308 -0.03(-0.19%)
Feb 07, 2012 16.13 16.17 15.93 16.00 1,715,818 -0.12(-0.74%)
Feb 06, 2012 16.05 16.20 16.02 16.12 1,705,695 +0.03(+0.19%)
Feb 03, 2012 15.76 16.22 15.70 16.09 4,349,205 +0.58(+3.75%)
Feb 02, 2012 15.56 15.63 15.48 15.51 1,996,782 -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.