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 (%)
May 31, 2006 14.10 14.18 14.01 14.16 1,351,991 +0.08(+0.60%)
May 30, 2006 14.33 14.33 14.07 14.08 929,083 -0.25(-1.76%)
May 26, 2006 14.33 14.34 14.22 14.33 501,792 -0.01(-0.09%)
May 25, 2006 13.96 14.34 13.92 14.34 993,725 +0.43(+3.06%)
May 24, 2006 13.87 13.98 13.81 13.92 2,126,045 -0.09(-0.68%)
May 23, 2006 14.04 14.23 14.01 14.01 1,058,366 -0.01(-0.05%)
May 22, 2006 13.89 14.11 13.79 14.02 799,800 -0.02(-0.12%)
May 19, 2006 14.29 14.29 13.96 14.04 1,724,501 -0.06(-0.43%)
May 18, 2006 14.15 14.23 14.05 14.10 1,428,685 -0.05(-0.35%)
May 17, 2006 14.32 14.34 14.09 14.15 1,253,386 -0.28(-1.92%)
May 16, 2006 14.36 14.48 14.35 14.42 1,186,553 +0.07(+0.50%)
May 15, 2006 14.25 14.39 14.23 14.35 1,050,697 -0.00(-0.03%)
May 12, 2006 14.42 14.49 14.30 14.36 1,256,125 -0.21(-1.44%)
May 11, 2006 14.84 14.84 14.56 14.57 1,132,320 -0.26(-1.72%)
May 10, 2006 14.91 14.95 14.66 14.82 1,684,511 -0.21(-1.38%)
May 09, 2006 15.03 15.22 14.98 15.03 1,293,924 +0.01(+0.04%)
May 08, 2006 15.02 15.06 14.77 15.03 1,337,201 -0.09(-0.63%)
May 05, 2006 14.71 15.19 14.71 15.12 1,215,587 +0.35(+2.36%)
May 04, 2006 14.38 14.78 14.30 14.77 1,282,968 +0.21(+1.43%)
May 03, 2006 14.39 14.80 14.39 14.56 1,778,187 +0.18(+1.23%)
May 02, 2006 14.34 14.58 14.27 14.39 1,843,924 +0.10(+0.72%)
May 01, 2006 14.32 14.40 14.12 14.28 1,101,095 -0.04(-0.25%)
Apr 28, 2006 14.32 14.35 14.17 14.32 942,778 -0.04(-0.30%)
Apr 27, 2006 14.36 14.42 14.19 14.36 687,499 +0.00(+0.00%)
Apr 26, 2006 14.13 14.40 14.10 14.36 1,215,039 +0.28(+1.98%)
Apr 25, 2006 14.13 14.21 13.83 14.09 1,238,595 -0.09(-0.64%)
Apr 24, 2006 14.13 14.25 13.94 14.18 852,938 +0.05(+0.38%)
Apr 21, 2006 14.24 14.32 14.06 14.12 969,621 +0.12(+0.82%)
Apr 20, 2006 14.10 14.14 13.92 14.01 1,215,587 -0.13(-0.92%)
Apr 19, 2006 13.87 14.14 13.84 14.14 1,773,804 +0.24(+1.71%)
Apr 18, 2006 13.54 13.93 13.47 13.90 1,068,774 +0.36(+2.63%)
Apr 17, 2006 13.55 13.64 13.51 13.54 651,344 -0.03(-0.23%)
Apr 13, 2006 13.69 13.63 13.48 13.58 926,892 -0.11(-0.81%)
Apr 12, 2006 13.54 13.70 13.52 13.69 682,021 +0.09(+0.64%)
Apr 11, 2006 13.82 13.82 13.55 13.60 1,290,637 -0.14(-1.05%)
Apr 10, 2006 13.63 13.82 13.63 13.74 763,645 +0.08(+0.59%)
Apr 07, 2006 13.74 13.77 13.59 13.66 1,139,990 -0.05(-0.40%)
Apr 06, 2006 13.74 13.77 13.62 13.72 1,071,513 -0.01(-0.07%)
Apr 05, 2006 13.78 13.78 13.60 13.73 1,602,888 -0.12(-0.83%)
Apr 04, 2006 13.81 14.05 13.65 13.84 1,327,340 +0.01(+0.11%)
Apr 03, 2006 13.82 13.92 13.66 13.83 1,926,643 +0.01(+0.08%)
Mar 31, 2006 13.95 13.96 13.71 13.82 1,522,908 -0.25(-1.78%)
Mar 30, 2006 13.96 14.11 13.87 14.07 1,299,402 +0.19(+1.39%)
Mar 29, 2006 13.63 13.99 13.63 13.87 1,527,290 +0.29(+2.14%)
Mar 28, 2006 13.55 13.70 13.50 13.58 1,789,143 -0.07(-0.48%)
Mar 27, 2006 13.64 13.72 13.58 13.65 1,546,464 -0.07(-0.55%)
Mar 24, 2006 13.67 13.84 13.64 13.72 906,623 -0.01(-0.05%)
Mar 23, 2006 13.66 13.78 13.57 13.73 1,150,946 -0.03(-0.24%)
Mar 22, 2006 13.74 13.85 13.70 13.76 2,077,290 -0.02(-0.16%)
Mar 21, 2006 13.81 13.95 13.71 13.79 1,539,890 -0.07(-0.50%)
Mar 20, 2006 13.77 13.94 13.75 13.86 1,333,914 +0.00(+0.00%)
Mar 17, 2006 13.99 14.03 13.81 13.86 1,055,079 -0.14(-0.99%)
Mar 16, 2006 13.74 14.05 13.73 13.99 1,429,233 +0.24(+1.78%)
Mar 15, 2006 13.49 13.77 13.46 13.75 1,492,231 +0.28(+2.11%)
Mar 14, 2006 13.40 13.58 13.39 13.46 984,412 +0.03(+0.20%)
Mar 13, 2006 13.43 13.50 13.35 13.44 1,580,976 +0.02(+0.15%)
Mar 10, 2006 13.27 13.47 13.20 13.42 1,252,290 +0.11(+0.85%)
Mar 09, 2006 13.24 13.42 13.23 13.30 1,520,169 +0.07(+0.51%)
Mar 08, 2006 13.12 13.27 13.04 13.24 2,357,768 -0.17(-1.29%)
Mar 07, 2006 13.41 13.51 13.38 13.41 1,603,984 -0.04(-0.31%)
Mar 06, 2006 13.49 13.52 13.35 13.45 1,198,605 -0.05(-0.40%)
Mar 03, 2006 13.39 13.52 13.33 13.51 1,565,089 +0.02(+0.16%)
Mar 02, 2006 13.95 13.95 13.43 13.48 2,116,733 -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.