Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.22 18.29 18.03 18.03 3,917,848 -0.26(-1.42%)
May 30, 2013 17.86 18.38 17.84 18.29 3,469,742 +0.51(+2.86%)
May 29, 2013 17.55 17.86 17.48 17.78 2,217,794 +0.27(+1.52%)
May 28, 2013 17.56 17.74 17.50 17.52 2,386,809 +0.05(+0.31%)
May 24, 2013 17.47 17.59 17.36 17.47 3,383,947 -0.16(-0.93%)
May 23, 2013 17.34 17.63 17.29 17.63 2,146,244 +0.06(+0.32%)
May 22, 2013 17.73 17.88 17.50 17.57 2,523,092 -0.10(-0.56%)
May 21, 2013 17.54 17.73 17.50 17.67 1,665,763 +0.15(+0.87%)
May 20, 2013 17.48 17.62 17.45 17.52 1,060,085 +0.04(+0.23%)
May 17, 2013 17.15 17.49 16.86 17.48 5,279,067 +0.38(+2.24%)
May 16, 2013 17.18 17.18 17.05 17.10 3,116,647 -0.06(-0.33%)
May 15, 2013 17.17 17.21 17.09 17.15 5,395,786 -0.13(-0.74%)
May 13, 2013 17.37 17.40 17.13 17.28 3,505,774 -0.06(-0.36%)
May 10, 2013 17.39 17.58 17.14 17.34 6,883,543 +0.54(+3.19%)
May 09, 2013 16.77 16.87 16.69 16.81 2,922,387 +0.03(+0.18%)
May 08, 2013 16.80 16.91 16.68 16.78 1,757,725 -0.02(-0.14%)
May 07, 2013 16.57 16.83 16.53 16.80 1,871,862 +0.32(+1.92%)
May 06, 2013 16.46 16.53 16.37 16.48 1,374,612 +0.06(+0.34%)
May 03, 2013 16.33 16.52 16.17 16.43 1,990,465 +0.26(+1.59%)
May 02, 2013 16.07 16.29 15.98 16.17 2,547,532 +0.14(+0.87%)
May 01, 2013 16.09 16.14 15.93 16.03 2,030,913 -0.09(-0.58%)
Apr 30, 2013 16.10 16.22 16.04 16.13 2,348,187 -0.02(-0.15%)
Apr 29, 2013 16.03 16.23 15.95 16.15 2,022,558 +0.25(+1.58%)
Apr 26, 2013 15.68 15.98 15.65 15.90 2,059,827 +0.18(+1.13%)
Apr 25, 2013 15.49 15.86 15.49 15.72 2,518,275 +0.25(+1.59%)
Apr 24, 2013 15.19 15.50 15.15 15.47 1,627,998 +0.30(+2.00%)
Apr 23, 2013 15.15 15.21 15.06 15.17 1,783,456 +0.07(+0.50%)
Apr 22, 2013 15.07 15.19 14.88 15.10 2,029,816 +0.05(+0.36%)
Apr 19, 2013 14.69 15.14 14.69 15.04 2,159,550 +0.37(+2.52%)
Apr 18, 2013 15.18 15.18 14.57 14.67 4,188,560 -0.46(-3.03%)
Apr 17, 2013 15.37 15.38 15.01 15.13 4,511,084 -0.36(-2.35%)
Apr 16, 2013 15.33 15.53 15.29 15.50 2,191,091 +0.32(+2.14%)
Apr 15, 2013 15.64 15.81 15.17 15.17 2,828,690 -0.65(-4.10%)
Apr 12, 2013 15.76 15.88 15.75 15.82 1,332,183 -0.04(-0.27%)
Apr 11, 2013 15.71 15.87 15.60 15.86 1,896,761 +0.20(+1.27%)
Apr 10, 2013 15.40 15.66 15.35 15.66 2,033,372 +0.36(+2.33%)
Apr 09, 2013 15.34 15.39 15.25 15.31 3,122,826 +0.05(+0.32%)
Apr 08, 2013 15.25 15.36 15.18 15.26 2,491,342 -0.02(-0.14%)
Apr 05, 2013 15.35 15.40 15.18 15.28 4,214,004 -0.37(-2.35%)
Apr 04, 2013 15.44 15.67 15.44 15.65 2,469,245 +0.19(+1.21%)
Apr 03, 2013 15.72 15.75 15.34 15.46 3,565,065 -0.28(-1.75%)
Apr 02, 2013 15.91 15.94 15.72 15.74 1,497,021 -0.07(-0.46%)
Apr 01, 2013 15.74 15.96 15.74 15.81 3,686,930 +0.08(+0.49%)
Mar 28, 2013 15.56 15.76 15.51 15.73 2,344,578 +0.15(+0.96%)
Mar 27, 2013 15.45 15.65 15.36 15.58 2,095,177 +0.08(+0.52%)
Mar 26, 2013 15.20 15.51 15.18 15.50 2,836,142 +0.40(+2.64%)
Mar 25, 2013 15.28 15.29 14.97 15.10 1,985,115 -0.02(-0.16%)
Mar 22, 2013 15.21 15.26 15.06 15.13 1,164,035 -0.07(-0.46%)
Mar 21, 2013 15.40 15.44 15.19 15.20 2,281,896 -0.23(-1.49%)
Mar 20, 2013 15.30 15.57 15.29 15.43 2,773,694 +0.20(+1.34%)
Mar 19, 2013 15.03 15.27 15.01 15.22 3,756,888 +0.23(+1.54%)
Mar 18, 2013 15.01 15.12 14.82 14.99 2,475,909 -0.16(-1.08%)
Mar 15, 2013 15.22 15.25 15.15 15.16 1,303,325 -0.06(-0.39%)
Mar 14, 2013 15.10 15.24 15.02 15.21 1,552,958 +0.15(+0.98%)
Mar 13, 2013 15.09 15.15 15.01 15.07 1,472,910 -0.03(-0.18%)
Mar 12, 2013 15.06 15.16 15.01 15.09 1,561,558 +0.01(+0.04%)
Mar 11, 2013 14.95 15.18 14.91 15.09 1,818,444 +0.22(+1.46%)
Mar 08, 2013 14.77 14.89 14.66 14.87 2,163,833 +0.20(+1.39%)
Mar 07, 2013 14.63 14.69 14.59 14.67 2,699,259 +0.07(+0.45%)
Mar 06, 2013 14.67 14.69 14.49 14.60 3,396,874 -0.01(-0.05%)
Mar 05, 2013 14.76 14.77 14.59 14.61 2,949,420 -0.05(-0.31%)
Mar 04, 2013 14.73 14.77 14.52 14.65 3,424,220 -0.05(-0.34%)
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.