Magna International (NY: MGA )

42.27 +0.97 (+2.34%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.10 14.18 14.01 14.16 1,352,501 +0.08(+0.60%)
May 30, 2006 14.33 14.33 14.06 14.07 929,433 -0.25(-1.76%)
May 26, 2006 14.32 14.34 14.21 14.33 501,982 -0.01(-0.09%)
May 25, 2006 13.95 14.34 13.92 14.34 994,099 +0.43(+3.06%)
May 24, 2006 13.87 13.97 13.80 13.91 2,126,847 -0.09(-0.68%)
May 23, 2006 14.03 14.23 14.00 14.01 1,058,765 -0.01(-0.05%)
May 22, 2006 13.89 14.10 13.79 14.02 800,102 -0.02(-0.12%)
May 19, 2006 14.29 14.29 13.95 14.03 1,725,152 -0.06(-0.43%)
May 18, 2006 14.14 14.23 14.05 14.09 1,429,223 -0.05(-0.35%)
May 17, 2006 14.32 14.33 14.08 14.14 1,253,859 -0.28(-1.92%)
May 16, 2006 14.35 14.47 14.34 14.42 1,187,001 +0.07(+0.50%)
May 15, 2006 14.24 14.38 14.22 14.35 1,051,093 -0.00(-0.03%)
May 12, 2006 14.42 14.48 14.30 14.35 1,256,599 -0.21(-1.44%)
May 11, 2006 14.84 14.84 14.56 14.56 1,132,747 -0.26(-1.72%)
May 10, 2006 14.91 14.95 14.66 14.82 1,685,147 -0.21(-1.38%)
May 09, 2006 15.02 15.21 14.98 15.03 1,294,412 +0.01(+0.04%)
May 08, 2006 15.01 15.06 14.77 15.02 1,337,705 -0.09(-0.63%)
May 05, 2006 14.71 15.18 14.71 15.11 1,216,046 +0.35(+2.36%)
May 04, 2006 14.37 14.78 14.29 14.77 1,283,451 +0.21(+1.43%)
May 03, 2006 14.38 14.80 14.38 14.56 1,778,857 +0.18(+1.23%)
May 02, 2006 14.33 14.57 14.26 14.38 1,844,619 +0.10(+0.72%)
May 01, 2006 14.32 14.40 14.11 14.28 1,101,510 -0.04(-0.25%)
Apr 28, 2006 14.32 14.34 14.17 14.32 943,134 -0.04(-0.31%)
Apr 27, 2006 14.35 14.42 14.19 14.36 687,759 +0.00(+0.00%)
Apr 26, 2006 14.13 14.39 14.10 14.36 1,215,498 +0.28(+1.98%)
Apr 25, 2006 14.12 14.21 13.83 14.08 1,239,062 -0.09(-0.64%)
Apr 24, 2006 14.12 14.24 13.93 14.17 853,259 +0.05(+0.37%)
Apr 21, 2006 14.23 14.32 14.05 14.12 969,987 +0.11(+0.82%)
Apr 20, 2006 14.09 14.14 13.91 14.00 1,216,046 -0.13(-0.92%)
Apr 19, 2006 13.86 14.13 13.84 14.13 1,774,473 +0.24(+1.71%)
Apr 18, 2006 13.53 13.93 13.46 13.90 1,069,177 +0.36(+2.63%)
Apr 17, 2006 13.55 13.63 13.51 13.54 651,590 -0.03(-0.23%)
Apr 13, 2006 13.68 13.63 13.47 13.57 927,241 -0.11(-0.81%)
Apr 12, 2006 13.54 13.69 13.52 13.68 682,279 +0.09(+0.64%)
Apr 11, 2006 13.81 13.81 13.55 13.59 1,291,124 -0.14(-1.05%)
Apr 10, 2006 13.62 13.82 13.62 13.74 763,933 +0.08(+0.59%)
Apr 07, 2006 13.73 13.76 13.59 13.66 1,140,419 -0.05(-0.40%)
Apr 06, 2006 13.73 13.76 13.61 13.71 1,071,918 -0.01(-0.07%)
Apr 05, 2006 13.78 13.78 13.60 13.72 1,603,492 -0.11(-0.83%)
Apr 04, 2006 13.81 14.05 13.65 13.84 1,327,841 +0.01(+0.11%)
Apr 03, 2006 13.81 13.91 13.65 13.82 1,927,369 +0.01(+0.08%)
Mar 31, 2006 13.95 13.95 13.70 13.81 1,523,482 -0.25(-1.78%)
Mar 30, 2006 13.95 14.11 13.87 14.06 1,299,892 +0.19(+1.40%)
Mar 29, 2006 13.62 13.98 13.62 13.87 1,527,866 +0.29(+2.14%)
Mar 28, 2006 13.55 13.69 13.49 13.58 1,789,818 -0.07(-0.48%)
Mar 27, 2006 13.63 13.72 13.57 13.64 1,547,047 -0.07(-0.55%)
Mar 24, 2006 13.67 13.83 13.64 13.72 906,965 -0.01(-0.05%)
Mar 23, 2006 13.66 13.78 13.56 13.73 1,151,380 -0.03(-0.24%)
Mar 22, 2006 13.73 13.85 13.70 13.76 2,078,074 -0.02(-0.16%)
Mar 21, 2006 13.80 13.95 13.70 13.78 1,540,471 -0.07(-0.50%)
Mar 20, 2006 13.76 13.93 13.74 13.85 1,334,417 +0.00(+0.00%)
Mar 17, 2006 13.99 14.02 13.80 13.85 1,055,477 -0.14(-0.99%)
Mar 16, 2006 13.74 14.05 13.73 13.99 1,429,771 +0.24(+1.78%)
Mar 15, 2006 13.48 13.76 13.46 13.74 1,492,793 +0.28(+2.11%)
Mar 14, 2006 13.39 13.58 13.38 13.46 984,783 +0.03(+0.20%)
Mar 13, 2006 13.42 13.49 13.34 13.43 1,581,572 +0.02(+0.15%)
Mar 10, 2006 13.26 13.47 13.19 13.41 1,252,763 +0.11(+0.85%)
Mar 09, 2006 13.23 13.41 13.23 13.30 1,520,742 +0.07(+0.51%)
Mar 08, 2006 13.11 13.27 13.03 13.23 2,358,658 -0.17(-1.29%)
Mar 07, 2006 13.40 13.50 13.38 13.40 1,604,588 -0.04(-0.31%)
Mar 06, 2006 13.48 13.51 13.34 13.45 1,199,057 -0.05(-0.41%)
Mar 03, 2006 13.38 13.52 13.32 13.50 1,565,679 +0.02(+0.16%)
Mar 02, 2006 13.94 13.94 13.42 13.48 2,117,531 -0.49(-3.49%)
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.