Magna International (NY: MGA )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 12.24 2,090,914 -0.39(-3.12%)
Sep 29, 2011 12.62 12.90 12.32 12.63 2,542,020 +0.31(+2.53%)
Sep 28, 2011 12.79 12.79 12.27 12.32 2,370,114 -0.37(-2.90%)
Sep 27, 2011 12.62 13.07 12.48 12.69 2,373,977 +0.52(+4.27%)
Sep 26, 2011 12.08 12.19 11.63 12.17 2,274,984 +0.17(+1.45%)
Sep 23, 2011 11.63 12.07 11.57 11.99 3,125,086 +0.20(+1.67%)
Sep 22, 2011 11.98 12.17 11.59 11.80 4,762,114 -0.83(-6.56%)
Sep 21, 2011 13.49 13.51 12.62 12.62 3,297,604 -0.96(-7.08%)
Sep 20, 2011 13.99 14.08 13.58 13.59 2,884,238 -0.39(-2.81%)
Sep 19, 2011 13.77 14.04 13.55 13.98 2,865,202 -0.06(-0.40%)
Sep 16, 2011 14.11 14.12 13.91 14.03 2,427,105 -0.12(-0.84%)
Sep 15, 2011 13.88 14.24 13.79 14.15 3,054,657 +0.49(+3.56%)
Sep 14, 2011 13.52 13.89 13.21 13.67 2,703,773 +0.27(+2.02%)
Sep 13, 2011 13.14 13.44 13.14 13.40 3,088,634 +0.31(+2.35%)
Sep 12, 2011 12.85 13.18 12.78 13.09 4,543,152 -0.02(-0.14%)
Sep 09, 2011 13.37 13.44 12.94 13.11 4,163,092 -0.55(-4.05%)
Sep 08, 2011 13.78 14.05 13.66 13.66 3,473,037 -0.26(-1.87%)
Sep 07, 2011 13.60 13.99 13.46 13.92 2,436,919 +0.74(+5.63%)
Sep 06, 2011 12.99 13.22 12.72 13.18 3,771,275 -0.27(-2.01%)
Sep 02, 2011 13.28 13.52 13.23 13.45 2,630,731 -0.24(-1.74%)
Sep 01, 2011 14.19 14.19 13.67 13.69 3,881,949 -0.44(-3.13%)
Aug 31, 2011 14.10 14.38 14.01 14.13 2,529,477 +0.18(+1.28%)
Aug 30, 2011 14.07 14.16 13.87 13.95 4,072,784 -0.18(-1.29%)
Aug 29, 2011 13.66 14.14 13.66 14.13 2,990,241 +0.64(+4.72%)
Aug 26, 2011 13.09 13.58 12.92 13.49 2,736,111 +0.21(+1.59%)
Aug 25, 2011 13.54 13.62 13.26 13.28 3,969,454 -0.18(-1.37%)
Aug 24, 2011 12.86 13.53 12.80 13.47 3,754,257 +0.55(+4.27%)
Aug 23, 2011 12.56 12.94 12.42 12.92 3,749,453 +0.49(+3.96%)
Aug 22, 2011 12.74 12.84 12.28 12.43 4,098,565 +0.00(+0.03%)
Aug 19, 2011 12.87 13.25 12.33 12.42 4,497,927 -0.69(-5.27%)
Aug 18, 2011 13.56 13.57 12.91 13.11 4,449,477 -0.79(-5.67%)
Aug 17, 2011 14.21 14.42 13.86 13.90 2,583,496 -0.21(-1.49%)
Aug 16, 2011 14.16 14.34 13.89 14.11 5,403,247 -0.30(-2.10%)
Aug 15, 2011 14.43 14.77 14.36 14.42 4,633,022 +0.08(+0.57%)
Aug 12, 2011 14.51 14.62 14.15 14.33 4,520,305 -0.03(-0.21%)
Aug 11, 2011 14.12 14.47 13.95 14.36 5,143,802 +0.27(+1.94%)
Aug 10, 2011 14.23 14.50 13.81 14.09 6,607,257 -0.46(-3.15%)
Aug 09, 2011 13.46 14.56 13.23 14.55 6,773,177 +1.57(+12.11%)
Aug 08, 2011 13.46 14.17 12.91 12.98 6,361,923 -1.61(-11.01%)
Aug 05, 2011 14.99 15.33 12.58 14.58 17,119,634 -1.78(-10.90%)
Aug 04, 2011 16.98 16.98 16.02 16.37 6,510,764 -1.01(-5.83%)
Aug 03, 2011 16.83 17.43 16.34 17.38 6,367,459 +0.53(+3.12%)
Aug 02, 2011 17.69 17.69 16.83 16.85 3,928,925 -1.01(-5.67%)
Aug 01, 2011 18.34 18.51 17.68 17.87 1,360,123 -0.17(-0.96%)
Jul 29, 2011 17.87 18.15 17.64 18.04 2,261,269 -0.08(-0.43%)
Jul 28, 2011 17.80 18.53 17.76 18.12 2,628,287 +0.33(+1.83%)
Jul 27, 2011 18.56 18.57 17.62 17.79 3,110,855 -0.88(-4.73%)
Jul 26, 2011 19.00 19.09 18.58 18.68 1,481,823 -0.34(-1.79%)
Jul 25, 2011 19.18 19.23 18.89 19.02 1,321,545 -0.31(-1.61%)
Jul 22, 2011 19.38 19.43 19.32 19.33 1,151,850 -0.01(-0.04%)
Jul 21, 2011 19.24 19.45 19.01 19.34 1,330,314 +0.16(+0.83%)
Jul 20, 2011 19.30 19.30 18.99 19.18 1,059,383 -0.04(-0.19%)
Jul 19, 2011 19.05 19.26 19.03 19.21 1,434,914 +0.33(+1.72%)
Jul 18, 2011 19.11 19.11 18.75 18.89 1,550,864 -0.36(-1.85%)
Jul 15, 2011 19.29 19.37 19.08 19.24 1,419,965 +0.09(+0.44%)
Jul 14, 2011 19.41 19.49 18.93 19.16 1,685,232 -0.20(-1.05%)
Jul 13, 2011 19.01 19.58 18.94 19.36 2,720,830 +0.49(+2.61%)
Jul 12, 2011 18.56 19.05 18.50 18.87 2,370,764 +0.15(+0.81%)
Jul 11, 2011 19.05 19.07 18.65 18.72 3,373,311 -0.52(-2.69%)
Jul 08, 2011 19.31 19.53 19.14 19.24 3,334,087 -0.33(-1.70%)
Jul 07, 2011 19.72 19.76 19.54 19.57 3,381,910 +0.07(+0.38%)
Jul 06, 2011 19.59 19.64 19.29 19.50 2,774,146 -0.11(-0.55%)
Jul 05, 2011 19.93 19.95 19.59 19.60 3,546,733 -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.