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, 2012 15.10 15.19 14.79 15.11 4,254,494 +0.05(+0.32%)
May 30, 2012 15.40 15.42 15.04 15.06 2,417,172 -0.60(-3.85%)
May 29, 2012 15.61 15.77 15.55 15.66 2,936,389 +0.13(+0.86%)
May 25, 2012 15.55 15.62 15.44 15.53 1,756,860 -0.08(-0.53%)
May 24, 2012 15.73 15.81 15.49 15.61 1,777,938 -0.11(-0.69%)
May 23, 2012 15.31 15.77 15.17 15.72 3,184,777 +0.19(+1.23%)
May 22, 2012 15.65 15.79 15.42 15.53 2,688,292 -0.09(-0.60%)
May 21, 2012 15.27 15.70 15.26 15.62 1,710,437 +0.35(+2.28%)
May 18, 2012 15.43 15.62 15.23 15.27 3,538,248 -0.03(-0.20%)
May 17, 2012 15.56 15.70 15.28 15.30 3,541,559 -0.27(-1.73%)
May 16, 2012 15.76 15.96 15.56 15.57 4,046,103 -0.13(-0.86%)
May 15, 2012 15.81 16.12 15.67 15.71 4,468,315 -0.02(-0.12%)
May 14, 2012 16.12 16.17 15.62 15.73 4,011,813 -0.31(-1.91%)
May 11, 2012 16.44 16.58 15.99 16.03 3,485,875 -0.27(-1.63%)
May 10, 2012 16.82 17.26 16.20 16.30 7,509,816 +0.31(+1.92%)
May 09, 2012 15.64 16.16 15.61 15.99 3,429,950 +0.07(+0.45%)
May 08, 2012 15.99 16.02 15.59 15.92 3,340,116 -0.19(-1.16%)
May 07, 2012 15.82 16.33 15.78 16.11 3,102,482 +0.21(+1.29%)
May 04, 2012 16.07 16.07 15.79 15.90 2,668,961 -0.32(-1.96%)
May 03, 2012 16.77 16.78 16.09 16.22 2,725,965 -0.43(-2.60%)
May 02, 2012 16.50 16.73 16.36 16.65 2,252,694 +0.02(+0.13%)
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.