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 (%)
Sep 30, 2002 10.29 10.35 9.985 10.29 1,338,253 -0.00(-0.04%)
Sep 27, 2002 10.54 10.56 10.29 10.29 1,885,720 -0.26(-2.47%)
Sep 26, 2002 10.38 10.60 10.37 10.55 1,605,684 +0.22(+2.15%)
Sep 25, 2002 10.21 10.41 10.08 10.33 2,074,786 +0.27(+2.67%)
Sep 24, 2002 10.19 10.28 10.04 10.06 2,103,282 -0.25(-2.41%)
Sep 23, 2002 10.51 10.53 10.20 10.31 1,534,990 -0.36(-3.42%)
Sep 20, 2002 10.68 10.79 10.61 10.67 1,752,005 -0.00(-0.02%)
Sep 19, 2002 10.74 10.92 10.66 10.68 1,159,600 -0.17(-1.53%)
Sep 18, 2002 10.87 10.94 10.71 10.84 1,720,220 -0.17(-1.54%)
Sep 17, 2002 11.60 11.65 11.00 11.01 1,749,812 -0.51(-4.45%)
Sep 16, 2002 11.49 11.60 11.46 11.53 1,011,088 +0.03(+0.27%)
Sep 13, 2002 11.42 11.54 11.40 11.49 1,015,472 +0.02(+0.21%)
Sep 12, 2002 11.45 11.49 11.37 11.47 1,110,827 -0.02(-0.19%)
Sep 11, 2002 11.61 11.61 11.48 11.49 510,750 +0.06(+0.49%)
Sep 10, 2002 11.59 11.59 11.37 11.44 1,099,866 +0.01(+0.06%)
Sep 09, 2002 11.40 11.48 11.34 11.43 819,282 +0.03(+0.29%)
Sep 06, 2002 11.50 11.51 11.31 11.40 936,010 +0.07(+0.64%)
Sep 05, 2002 11.30 11.35 11.19 11.32 944,230 -0.02(-0.19%)
Sep 04, 2002 11.23 11.40 11.10 11.34 1,234,130 +0.16(+1.40%)
Sep 03, 2002 11.34 11.37 11.17 11.19 1,074,110 -0.31(-2.73%)
Aug 30, 2002 11.50 11.63 11.50 11.50 639,533 -0.02(-0.21%)
Aug 29, 2002 11.35 11.61 11.22 11.53 939,298 +0.03(+0.25%)
Aug 28, 2002 11.61 11.61 11.44 11.50 612,681 -0.19(-1.64%)
Aug 27, 2002 11.92 12.03 11.66 11.69 1,720,220 -0.07(-0.56%)
Aug 26, 2002 11.61 11.80 11.48 11.75 979,851 +0.25(+2.16%)
Aug 23, 2002 11.72 11.75 11.43 11.51 978,207 -0.27(-2.31%)
Aug 22, 2002 11.72 11.84 11.59 11.78 1,532,250 +0.17(+1.48%)
Aug 21, 2002 11.40 11.74 11.40 11.61 1,749,264 +0.30(+2.70%)
Aug 20, 2002 11.26 11.42 11.19 11.30 1,273,039 +0.36(+3.30%)
Aug 16, 2002 10.97 11.00 10.76 10.94 1,140,967 -0.03(-0.25%)
Aug 15, 2002 10.84 11.05 10.68 10.97 1,834,755 +0.30(+2.82%)
Aug 14, 2002 10.46 10.74 10.33 10.67 1,596,368 +0.21(+2.03%)
Aug 13, 2002 10.43 10.61 10.42 10.45 1,513,618 +0.01(+0.12%)
Aug 12, 2002 10.54 10.54 10.41 10.44 1,110,827 -0.18(-1.70%)
Aug 07, 2002 10.56 10.69 10.36 10.62 1,641,853 +0.20(+1.89%)
Aug 06, 2002 10.04 10.53 9.945 10.42 3,290,832 +0.53(+5.31%)
Aug 05, 2002 10.31 10.31 9.863 9.899 1,356,885 -0.43(-4.15%)
Aug 02, 2002 10.68 10.68 10.22 10.33 2,082,458 -0.36(-3.33%)
Aug 01, 2002 10.77 10.77 10.57 10.68 1,772,281 -0.05(-0.46%)
Jul 31, 2002 10.76 10.78 10.57 10.73 2,783,917 -0.06(-0.57%)
Jul 30, 2002 10.93 10.99 10.77 10.80 2,836,527 -0.25(-2.30%)
Jul 29, 2002 10.78 11.11 10.77 11.05 2,083,006 +0.46(+4.31%)
Jul 26, 2002 10.88 10.90 10.57 10.59 1,863,800 -0.20(-1.81%)
Jul 25, 2002 10.77 11.02 10.54 10.79 2,667,738 -0.18(-1.65%)
Jul 24, 2002 10.04 11.00 9.835 10.97 2,555,943 +0.88(+8.68%)
Jul 23, 2002 10.28 10.42 10.05 10.09 1,299,344 -0.24(-2.30%)
Jul 22, 2002 10.58 10.77 10.22 10.33 1,742,140 -0.45(-4.20%)
Jul 19, 2002 10.71 10.93 10.67 10.78 1,931,754 -0.33(-2.97%)
Jul 17, 2002 11.59 11.77 10.96 11.11 1,856,675 -0.43(-3.75%)
Jul 12, 2002 11.55 11.60 11.41 11.55 1,898,325 +0.13(+1.15%)
Jul 11, 2002 11.72 11.74 11.31 11.41 3,330,289 -0.38(-3.26%)
Jul 10, 2002 11.95 11.97 11.77 11.80 1,320,168 -0.19(-1.58%)
Jul 09, 2002 12.11 12.11 11.99 11.99 903,129 -0.12(-1.00%)
Jul 08, 2002 12.46 12.39 12.12 12.11 562,263 -0.35(-2.78%)
Jul 05, 2002 12.23 12.54 12.19 12.46 681,731 +0.48(+4.02%)
Jul 04, 2002 11.95 12.08 11.82 11.97 772,701 +0.00(+0.00%)
Jul 03, 2002 11.95 12.08 11.82 11.97 772,701 -0.02(-0.20%)
Jul 02, 2002 12.17 12.19 11.80 12.00 2,047,385 -0.05(-0.45%)
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.