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 28, 2007 17.72 17.73 17.56 17.57 4,257,531 -0.07(-0.42%)
Sep 27, 2007 17.81 17.81 17.47 17.65 5,311,364 +0.18(+1.01%)
Sep 26, 2007 17.52 17.68 17.36 17.47 3,134,099 +0.12(+0.71%)
Sep 25, 2007 17.52 17.55 17.31 17.35 4,060,793 -0.25(-1.44%)
Sep 24, 2007 17.44 17.95 17.39 17.60 3,618,545 +0.10(+0.57%)
Sep 21, 2007 16.97 17.66 16.94 17.50 4,847,743 +0.66(+3.91%)
Sep 20, 2007 16.96 17.04 16.73 16.84 2,273,715 -0.05(-0.31%)
Sep 19, 2007 16.77 16.97 16.67 16.90 2,195,897 +0.02(+0.11%)
Sep 18, 2007 16.63 16.92 16.55 16.88 3,733,080 +0.37(+2.26%)
Sep 17, 2007 16.46 16.57 16.38 16.50 2,200,281 +0.05(+0.28%)
Sep 14, 2007 16.27 16.58 16.27 16.46 2,269,879 +0.22(+1.35%)
Sep 13, 2007 16.07 16.38 15.92 16.24 4,150,120 +0.43(+2.74%)
Sep 12, 2007 16.01 16.21 15.78 15.81 3,591,692 -0.25(-1.57%)
Sep 11, 2007 15.84 16.07 15.73 16.06 2,972,435 +0.37(+2.34%)
Sep 10, 2007 15.88 16.00 15.57 15.69 2,514,294 -0.26(-1.61%)
Sep 07, 2007 15.97 16.21 15.92 15.95 1,966,827 -0.33(-2.01%)
Sep 06, 2007 16.21 16.41 16.12 16.28 1,930,657 +0.01(+0.09%)
Sep 05, 2007 16.26 16.45 16.13 16.26 1,161,792 -0.15(-0.89%)
Sep 04, 2007 16.46 16.74 16.25 16.41 2,279,195 +0.09(+0.53%)
Aug 31, 2007 16.32 16.37 16.09 16.32 1,562,391 +0.32(+2.03%)
Aug 30, 2007 16.15 16.17 15.83 16.00 1,210,017 -0.24(-1.51%)
Aug 29, 2007 15.84 16.32 15.84 16.24 2,525,254 +0.50(+3.20%)
Aug 28, 2007 16.13 16.13 15.56 15.74 3,087,518 -0.45(-2.80%)
Aug 27, 2007 16.13 16.32 16.10 16.19 1,031,912 -0.05(-0.29%)
Aug 24, 2007 16.42 16.51 16.02 16.24 2,098,898 -0.07(-0.46%)
Aug 23, 2007 16.44 16.44 16.20 16.31 2,398,663 +0.21(+1.31%)
Aug 22, 2007 16.16 16.22 15.84 16.10 2,116,983 +0.36(+2.28%)
Aug 21, 2007 15.84 15.88 15.47 15.74 1,180,973 -0.01(-0.03%)
Aug 20, 2007 15.61 15.75 15.33 15.75 1,787,077 +0.26(+1.70%)
Aug 17, 2007 15.69 16.51 15.08 15.48 3,343,989 +0.70(+4.74%)
Aug 16, 2007 15.09 15.28 14.41 14.78 4,830,207 -0.26(-1.71%)
Aug 15, 2007 15.40 16.12 15.01 15.04 2,803,646 -0.62(-3.94%)
Aug 14, 2007 16.13 16.30 15.61 15.66 3,921,049 -0.47(-2.94%)
Aug 13, 2007 15.62 16.32 15.52 16.13 4,594,012 +0.80(+5.25%)
Aug 10, 2007 15.29 15.69 14.77 15.33 5,638,540 +0.04(+0.25%)
Aug 09, 2007 14.94 15.90 14.54 15.29 15,458,964 +0.71(+4.86%)
Aug 08, 2007 15.00 15.00 14.28 14.58 6,653,147 -0.11(-0.77%)
Aug 07, 2007 15.59 15.59 14.51 14.69 5,695,523 -0.13(-0.89%)
Aug 06, 2007 15.27 15.35 14.78 14.83 5,330,545 -0.46(-3.02%)
Aug 03, 2007 15.44 15.67 15.29 15.29 1,963,538 -0.38(-2.46%)
Aug 02, 2007 16.03 16.03 15.65 15.67 4,251,503 -0.07(-0.42%)
Aug 01, 2007 15.95 16.01 15.55 15.74 3,319,328 -0.27(-1.66%)
Jul 31, 2007 16.42 16.42 15.92 16.00 2,966,954 -0.01(-0.06%)
Jul 30, 2007 15.50 16.10 15.49 16.01 5,549,203 +0.45(+2.87%)
Jul 27, 2007 15.59 15.90 15.39 15.57 3,532,813 -0.30(-1.92%)
Jul 26, 2007 16.42 16.45 15.51 15.87 4,065,725 -0.81(-4.88%)
Jul 25, 2007 16.92 17.07 16.57 16.69 4,027,529 -0.06(-0.38%)
Jul 24, 2007 16.97 17.04 16.72 16.75 2,403,595 -0.26(-1.54%)
Jul 23, 2007 17.37 17.38 16.97 17.01 2,068,757 -0.18(-1.04%)
Jul 20, 2007 17.46 17.53 17.18 17.19 3,336,492 -0.18(-1.04%)
Jul 19, 2007 17.37 17.48 17.27 17.37 1,601,848 +0.00(+0.01%)
Jul 18, 2007 17.25 17.40 17.04 17.37 3,480,993 -0.13(-0.72%)
Jul 17, 2007 17.72 17.76 17.48 17.50 3,457,976 -0.18(-1.04%)
Jul 16, 2007 17.34 17.81 17.32 17.68 3,776,921 +0.27(+1.56%)
Jul 13, 2007 17.21 17.50 17.00 17.41 2,628,829 +0.28(+1.61%)
Jul 12, 2007 16.94 17.17 16.89 17.13 3,408,107 +0.23(+1.34%)
Jul 11, 2007 16.64 17.07 16.64 16.91 2,106,022 -0.08(-0.46%)
Jul 10, 2007 16.96 17.05 16.90 16.98 1,637,469 +0.03(+0.16%)
Jul 09, 2007 16.98 17.00 16.87 16.96 3,120,947 +0.04(+0.23%)
Jul 06, 2007 16.88 17.01 16.78 16.92 1,778,309 -0.03(-0.20%)
Jul 05, 2007 16.97 17.05 16.87 16.95 2,387,702 -0.00(-0.01%)
Jul 03, 2007 16.88 17.08 16.87 16.96 2,400,855 +0.01(+0.06%)
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.