Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.30 10.35 9.989 10.29 1,337,748 -0.00(-0.04%)
Sep 27, 2002 10.55 10.56 10.30 10.30 1,885,009 -0.26(-2.47%)
Sep 26, 2002 10.38 10.60 10.38 10.56 1,605,079 +0.22(+2.16%)
Sep 25, 2002 10.21 10.41 10.09 10.33 2,074,003 +0.27(+2.67%)
Sep 24, 2002 10.20 10.28 10.04 10.07 2,102,490 -0.25(-2.41%)
Sep 23, 2002 10.51 10.54 10.20 10.31 1,534,412 -0.37(-3.42%)
Sep 20, 2002 10.68 10.79 10.62 10.68 1,751,344 -0.00(-0.02%)
Sep 19, 2002 10.74 10.92 10.66 10.68 1,159,163 -0.17(-1.53%)
Sep 18, 2002 10.87 10.95 10.71 10.85 1,719,571 -0.17(-1.54%)
Sep 17, 2002 11.60 11.66 11.01 11.02 1,749,153 -0.51(-4.45%)
Sep 16, 2002 11.50 11.60 11.47 11.53 1,010,707 +0.03(+0.27%)
Sep 13, 2002 11.43 11.55 11.40 11.50 1,015,089 +0.02(+0.21%)
Sep 12, 2002 11.45 11.49 11.38 11.47 1,110,408 -0.02(-0.19%)
Sep 11, 2002 11.61 11.62 11.49 11.50 510,557 +0.06(+0.49%)
Sep 10, 2002 11.59 11.59 11.38 11.44 1,099,452 +0.01(+0.06%)
Sep 09, 2002 11.40 11.49 11.34 11.43 818,974 +0.03(+0.29%)
Sep 06, 2002 11.50 11.51 11.31 11.40 935,657 +0.07(+0.65%)
Sep 05, 2002 11.30 11.35 11.19 11.33 943,874 -0.02(-0.19%)
Sep 04, 2002 11.23 11.41 11.11 11.35 1,233,665 +0.16(+1.40%)
Sep 03, 2002 11.35 11.37 11.18 11.19 1,073,705 -0.31(-2.73%)
Aug 30, 2002 11.50 11.64 11.50 11.51 639,292 -0.02(-0.21%)
Aug 29, 2002 11.35 11.62 11.23 11.53 938,944 +0.03(+0.25%)
Aug 28, 2002 11.61 11.62 11.45 11.50 612,450 -0.19(-1.64%)
Aug 27, 2002 11.92 12.04 11.67 11.69 1,719,571 -0.07(-0.56%)
Aug 26, 2002 11.61 11.81 11.48 11.76 979,482 +0.25(+2.16%)
Aug 23, 2002 11.73 11.76 11.43 11.51 977,838 -0.27(-2.31%)
Aug 22, 2002 11.73 11.84 11.59 11.78 1,531,673 +0.17(+1.48%)
Aug 21, 2002 11.41 11.75 11.41 11.61 1,748,605 +0.30(+2.70%)
Aug 20, 2002 11.27 11.42 11.20 11.30 1,272,559 +0.36(+3.30%)
Aug 16, 2002 10.97 11.00 10.76 10.94 1,140,537 -0.03(-0.25%)
Aug 15, 2002 10.84 11.05 10.68 10.97 1,834,063 +0.30(+2.82%)
Aug 14, 2002 10.47 10.75 10.33 10.67 1,595,766 +0.21(+2.03%)
Aug 13, 2002 10.44 10.61 10.42 10.46 1,513,047 +0.01(+0.12%)
Aug 12, 2002 10.54 10.54 10.41 10.45 1,110,408 -0.18(-1.70%)
Aug 07, 2002 10.56 10.70 10.37 10.63 1,641,234 +0.20(+1.89%)
Aug 06, 2002 10.04 10.53 9.949 10.43 3,289,591 +0.53(+5.31%)
Aug 05, 2002 10.31 10.31 9.867 9.903 1,356,374 -0.43(-4.15%)
Aug 02, 2002 10.69 10.69 10.23 10.33 2,081,673 -0.36(-3.33%)
Aug 01, 2002 10.77 10.78 10.57 10.69 1,771,613 -0.05(-0.46%)
Jul 31, 2002 10.76 10.79 10.57 10.74 2,782,868 -0.06(-0.58%)
Jul 30, 2002 10.93 11.00 10.77 10.80 2,835,458 -0.25(-2.30%)
Jul 29, 2002 10.79 11.12 10.77 11.05 2,082,221 +0.46(+4.31%)
Jul 26, 2002 10.88 10.90 10.57 10.60 1,863,097 -0.20(-1.81%)
Jul 25, 2002 10.77 11.02 10.54 10.79 2,666,732 -0.18(-1.65%)
Jul 24, 2002 10.04 11.01 9.839 10.97 2,554,980 +0.88(+8.68%)
Jul 23, 2002 10.29 10.43 10.06 10.10 1,298,854 -0.24(-2.30%)
Jul 22, 2002 10.59 10.77 10.22 10.33 1,741,483 -0.45(-4.20%)
Jul 19, 2002 10.72 10.93 10.68 10.79 1,931,025 -0.33(-2.97%)
Jul 17, 2002 11.59 11.77 10.96 11.12 1,855,976 -0.43(-3.75%)
Jul 12, 2002 11.56 11.60 11.42 11.55 1,897,609 +0.13(+1.15%)
Jul 11, 2002 11.73 11.74 11.32 11.42 3,329,033 -0.39(-3.26%)
Jul 10, 2002 11.96 11.98 11.78 11.80 1,319,671 -0.19(-1.58%)
Jul 09, 2002 12.11 12.11 11.99 11.99 902,788 -0.12(-0.99%)
Jul 08, 2002 12.46 12.39 12.12 12.11 562,051 -0.35(-2.78%)
Jul 05, 2002 12.23 12.55 12.20 12.46 681,474 +0.48(+4.02%)
Jul 04, 2002 11.96 12.08 11.82 11.98 772,410 +0.00(+0.00%)
Jul 03, 2002 11.96 12.08 11.82 11.98 772,410 -0.02(-0.20%)
Jul 02, 2002 12.18 12.19 11.80 12.00 2,046,613 -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.