Magna International (NY: MGA )

41.30 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.33 12.61 12.14 12.23 2,091,702 -0.39(-3.12%)
Sep 29, 2011 12.61 12.89 12.32 12.63 2,542,979 +0.31(+2.53%)
Sep 28, 2011 12.78 12.78 12.26 12.32 2,371,008 -0.37(-2.90%)
Sep 27, 2011 12.62 13.06 12.47 12.68 2,374,872 +0.52(+4.27%)
Sep 26, 2011 12.08 12.18 11.63 12.16 2,275,842 +0.17(+1.45%)
Sep 23, 2011 11.63 12.07 11.56 11.99 3,126,265 +0.20(+1.67%)
Sep 22, 2011 11.97 12.16 11.58 11.79 4,763,910 -0.83(-6.56%)
Sep 21, 2011 13.49 13.51 12.62 12.62 3,298,847 -0.96(-7.08%)
Sep 20, 2011 13.99 14.07 13.58 13.58 2,885,326 -0.39(-2.81%)
Sep 19, 2011 13.77 14.04 13.54 13.97 2,866,283 -0.06(-0.40%)
Sep 16, 2011 14.10 14.12 13.91 14.03 2,428,021 -0.12(-0.84%)
Sep 15, 2011 13.87 14.23 13.79 14.15 3,055,809 +0.49(+3.56%)
Sep 14, 2011 13.51 13.88 13.21 13.66 2,704,792 +0.27(+2.02%)
Sep 13, 2011 13.13 13.44 13.13 13.39 3,089,798 +0.31(+2.35%)
Sep 12, 2011 12.84 13.18 12.78 13.08 4,544,865 -0.02(-0.14%)
Sep 09, 2011 13.37 13.43 12.93 13.10 4,164,662 -0.55(-4.05%)
Sep 08, 2011 13.77 14.05 13.65 13.65 3,474,346 -0.26(-1.87%)
Sep 07, 2011 13.60 13.98 13.45 13.91 2,437,838 +0.74(+5.63%)
Sep 06, 2011 12.99 13.22 12.71 13.17 3,772,697 -0.27(-2.02%)
Sep 02, 2011 13.28 13.52 13.22 13.44 2,631,723 -0.24(-1.74%)
Sep 01, 2011 14.19 14.19 13.66 13.68 3,883,413 -0.44(-3.13%)
Aug 31, 2011 14.09 14.37 14.00 14.12 2,530,431 +0.18(+1.28%)
Aug 30, 2011 14.07 14.15 13.87 13.94 4,074,320 -0.18(-1.29%)
Aug 29, 2011 13.65 14.13 13.65 14.13 2,991,369 +0.64(+4.72%)
Aug 26, 2011 13.08 13.58 12.91 13.49 2,737,143 +0.21(+1.59%)
Aug 25, 2011 13.53 13.61 13.26 13.28 3,970,951 -0.18(-1.37%)
Aug 24, 2011 12.85 13.52 12.79 13.46 3,755,672 +0.55(+4.27%)
Aug 23, 2011 12.55 12.94 12.42 12.91 3,750,866 +0.49(+3.96%)
Aug 22, 2011 12.73 12.83 12.28 12.42 4,100,110 +0.00(+0.03%)
Aug 19, 2011 12.86 13.24 12.32 12.42 4,499,623 -0.69(-5.28%)
Aug 18, 2011 13.56 13.57 12.91 13.11 4,451,154 -0.79(-5.67%)
Aug 17, 2011 14.21 14.41 13.85 13.90 2,584,470 -0.21(-1.49%)
Aug 16, 2011 14.16 14.34 13.88 14.11 5,405,284 -0.30(-2.10%)
Aug 15, 2011 14.43 14.77 14.36 14.41 4,634,769 +0.08(+0.57%)
Aug 12, 2011 14.51 14.61 14.15 14.33 4,522,009 -0.03(-0.21%)
Aug 11, 2011 14.12 14.47 13.94 14.36 5,145,741 +0.27(+1.94%)
Aug 10, 2011 14.23 14.50 13.80 14.09 6,609,748 -0.46(-3.15%)
Aug 09, 2011 13.46 14.56 13.23 14.54 6,775,731 +1.57(+12.12%)
Aug 08, 2011 13.46 14.17 12.91 12.97 6,364,322 -1.60(-11.01%)
Aug 05, 2011 14.98 15.32 12.58 14.58 17,126,088 -1.78(-10.90%)
Aug 04, 2011 16.98 16.98 16.02 16.36 6,513,219 -1.01(-5.83%)
Aug 03, 2011 16.83 17.43 16.33 17.37 6,369,860 +0.53(+3.12%)
Aug 02, 2011 17.69 17.69 16.83 16.85 3,930,406 -1.01(-5.67%)
Aug 01, 2011 18.33 18.50 17.67 17.86 1,360,635 -0.17(-0.96%)
Jul 29, 2011 17.86 18.14 17.63 18.03 2,262,121 -0.08(-0.43%)
Jul 28, 2011 17.79 18.53 17.76 18.11 2,629,277 +0.33(+1.83%)
Jul 27, 2011 18.56 18.56 17.61 17.79 3,112,028 -0.88(-4.73%)
Jul 26, 2011 18.99 19.08 18.57 18.67 1,482,382 -0.34(-1.79%)
Jul 25, 2011 19.17 19.23 18.88 19.01 1,322,043 -0.31(-1.61%)
Jul 22, 2011 19.37 19.42 19.31 19.32 1,152,285 -0.01(-0.04%)
Jul 21, 2011 19.24 19.44 19.00 19.33 1,330,815 +0.16(+0.83%)
Jul 20, 2011 19.29 19.29 18.98 19.17 1,059,782 -0.04(-0.19%)
Jul 19, 2011 19.04 19.25 19.02 19.21 1,435,455 +0.33(+1.72%)
Jul 18, 2011 19.10 19.11 18.74 18.88 1,551,449 -0.36(-1.85%)
Jul 15, 2011 19.28 19.36 19.08 19.24 1,420,500 +0.09(+0.44%)
Jul 14, 2011 19.40 19.48 18.93 19.15 1,685,868 -0.20(-1.05%)
Jul 13, 2011 19.00 19.58 18.94 19.35 2,721,856 +0.49(+2.61%)
Jul 12, 2011 18.55 19.04 18.50 18.86 2,371,658 +0.15(+0.81%)
Jul 11, 2011 19.05 19.06 18.64 18.71 3,374,583 -0.52(-2.69%)
Jul 08, 2011 19.30 19.52 19.13 19.23 3,335,344 -0.33(-1.70%)
Jul 07, 2011 19.71 19.75 19.53 19.56 3,383,185 +0.07(+0.38%)
Jul 06, 2011 19.58 19.63 19.28 19.49 2,775,192 -0.11(-0.55%)
Jul 05, 2011 19.92 19.94 19.59 19.59 3,548,070 -0.37(-1.83%)
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.