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, 2003 13.33 13.33 13.09 13.17 1,103,286 -0.18(-1.37%)
Sep 29, 2003 13.23 13.39 13.23 13.35 1,523,456 +0.18(+1.39%)
Sep 26, 2003 13.29 13.29 13.08 13.17 1,916,782 -0.07(-0.55%)
Sep 25, 2003 13.55 13.55 13.25 13.24 1,371,713 -0.21(-1.55%)
Sep 24, 2003 13.44 13.46 13.43 13.45 1,246,812 +0.03(+0.19%)
Sep 23, 2003 13.33 13.49 13.29 13.43 806,374 +0.10(+0.75%)
Sep 22, 2003 13.51 13.51 13.27 13.33 1,060,009 -0.25(-1.86%)
Sep 19, 2003 13.66 13.66 13.54 13.58 1,022,758 +0.01(+0.11%)
Sep 18, 2003 13.51 13.57 13.44 13.56 1,326,792 +0.04(+0.32%)
Sep 17, 2003 13.75 13.78 13.47 13.52 1,330,079 -0.23(-1.70%)
Sep 16, 2003 13.75 13.75 13.62 13.75 1,180,527 +0.10(+0.72%)
Sep 15, 2003 13.78 13.80 13.60 13.65 1,080,826 -0.14(-1.01%)
Sep 12, 2003 13.56 13.88 13.56 13.79 714,342 +0.07(+0.53%)
Sep 11, 2003 13.66 13.88 13.66 13.72 1,822,559 +0.08(+0.60%)
Sep 10, 2003 13.74 13.74 13.53 13.64 2,023,605 -0.05(-0.39%)
Sep 09, 2003 14.06 14.06 13.69 13.69 2,454,183 -0.29(-2.09%)
Sep 08, 2003 13.94 14.04 13.89 13.98 1,882,818 -0.01(-0.04%)
Sep 05, 2003 14.05 14.08 13.85 13.99 2,021,414 -0.10(-0.71%)
Sep 04, 2003 14.08 14.10 13.96 14.09 2,448,157 +0.11(+0.81%)
Sep 03, 2003 13.97 14.01 13.85 13.98 3,719,621 +0.06(+0.41%)
Sep 02, 2003 13.69 14.00 13.37 13.92 7,113,296 -1.34(-8.79%)
Aug 29, 2003 14.95 15.26 14.94 15.26 1,940,338 +0.31(+2.05%)
Aug 28, 2003 15.00 15.01 14.89 14.95 1,792,430 -0.04(-0.29%)
Aug 27, 2003 14.73 15.00 14.61 15.00 2,491,982 +0.14(+0.97%)
Aug 26, 2003 14.90 14.91 14.74 14.85 3,492,280 -0.09(-0.59%)
Aug 25, 2003 15.03 15.03 14.84 14.94 2,087,151 -0.10(-0.68%)
Aug 22, 2003 15.06 15.06 14.84 15.04 4,230,179 +0.16(+1.07%)
Aug 21, 2003 14.87 15.01 14.82 14.88 2,983,914 +0.03(+0.23%)
Aug 20, 2003 14.54 15.02 14.51 14.85 2,829,979 +0.12(+0.78%)
Aug 19, 2003 14.53 14.75 14.46 14.74 1,685,059 +0.11(+0.72%)
Aug 18, 2003 14.44 14.67 14.43 14.63 705,577 +0.17(+1.15%)
Aug 15, 2003 14.41 14.51 14.38 14.46 374,701 +0.10(+0.67%)
Aug 14, 2003 14.19 14.56 14.17 14.37 1,609,462 +0.14(+0.95%)
Aug 13, 2003 13.98 14.35 13.92 14.23 1,153,137 +0.27(+1.91%)
Aug 12, 2003 13.80 13.98 13.77 13.96 1,152,589 +0.15(+1.07%)
Aug 11, 2003 13.78 13.82 13.74 13.82 1,024,402 +0.03(+0.19%)
Aug 08, 2003 13.75 13.80 13.75 13.79 1,035,906 +0.08(+0.60%)
Aug 07, 2003 13.69 13.83 13.53 13.71 2,364,890 +0.20(+1.49%)
Aug 06, 2003 13.56 13.59 13.38 13.51 2,059,213 -0.15(-1.12%)
Aug 05, 2003 13.77 13.79 13.65 13.66 664,492 -0.08(-0.61%)
Aug 04, 2003 13.77 13.81 13.60 13.75 523,157 +0.00(+0.01%)
Aug 01, 2003 13.88 13.88 13.70 13.74 437,699 -0.14(-1.04%)
Jul 31, 2003 13.82 13.95 13.76 13.89 1,812,151 +0.08(+0.61%)
Jul 30, 2003 13.66 13.86 13.64 13.80 2,687,001 +0.10(+0.73%)
Jul 29, 2003 13.47 13.73 13.43 13.70 2,047,161 +0.13(+0.97%)
Jul 28, 2003 13.62 13.64 13.55 13.57 997,011 +0.02(+0.16%)
Jul 25, 2003 13.42 13.55 13.38 13.55 786,105 +0.23(+1.73%)
Jul 24, 2003 13.43 13.50 13.29 13.32 767,480 -0.10(-0.72%)
Jul 23, 2003 13.28 13.44 13.20 13.42 736,254 +0.18(+1.35%)
Jul 22, 2003 13.40 13.40 13.03 13.24 1,722,858 -0.07(-0.52%)
Jul 21, 2003 13.39 13.39 13.09 13.31 1,623,157 -0.12(-0.91%)
Jul 18, 2003 13.51 13.51 13.33 13.43 1,159,163 -0.03(-0.24%)
Jul 17, 2003 13.36 13.52 13.31 13.46 2,340,786 +0.02(+0.12%)
Jul 16, 2003 13.49 13.50 13.33 13.45 1,639,043 -0.05(-0.35%)
Jul 15, 2003 13.51 13.62 13.44 13.49 1,626,991 +0.02(+0.18%)
Jul 14, 2003 13.32 13.49 13.23 13.47 2,988,844 +0.28(+2.10%)
Jul 11, 2003 13.02 13.21 13.00 13.19 857,320 +0.20(+1.57%)
Jul 10, 2003 13.02 13.02 12.93 12.99 1,103,834 -0.07(-0.56%)
Jul 09, 2003 12.96 13.11 12.89 13.06 2,564,840 -0.18(-1.38%)
Jul 08, 2003 12.74 13.47 12.74 13.24 5,146,663 +0.66(+5.24%)
Jul 07, 2003 12.56 12.60 12.44 12.58 1,189,840 +0.08(+0.67%)
Jul 03, 2003 12.40 12.57 12.39 12.50 443,177 +0.10(+0.82%)
Jul 02, 2003 12.30 12.40 12.22 12.40 1,034,810 +0.20(+1.68%)
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.