Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.32 13.32 13.09 13.17 1,103,702 -0.18(-1.37%)
Sep 29, 2003 13.23 13.38 13.23 13.35 1,524,030 +0.18(+1.39%)
Sep 26, 2003 13.29 13.29 13.07 13.17 1,917,505 -0.07(-0.55%)
Sep 25, 2003 13.55 13.55 13.24 13.24 1,372,230 -0.21(-1.55%)
Sep 24, 2003 13.43 13.46 13.42 13.45 1,247,282 +0.03(+0.19%)
Sep 23, 2003 13.32 13.49 13.28 13.42 806,678 +0.10(+0.75%)
Sep 22, 2003 13.50 13.50 13.26 13.32 1,060,409 -0.25(-1.86%)
Sep 19, 2003 13.65 13.65 13.53 13.57 1,023,144 +0.01(+0.11%)
Sep 18, 2003 13.50 13.56 13.44 13.56 1,327,293 +0.04(+0.32%)
Sep 17, 2003 13.75 13.77 13.46 13.51 1,330,581 -0.23(-1.70%)
Sep 16, 2003 13.74 13.75 13.62 13.75 1,180,973 +0.10(+0.72%)
Sep 15, 2003 13.78 13.79 13.60 13.65 1,081,234 -0.14(-1.01%)
Sep 12, 2003 13.55 13.87 13.55 13.79 714,611 +0.07(+0.53%)
Sep 11, 2003 13.66 13.88 13.66 13.71 1,823,246 +0.08(+0.60%)
Sep 10, 2003 13.73 13.74 13.52 13.63 2,024,368 -0.05(-0.39%)
Sep 09, 2003 14.05 14.05 13.68 13.69 2,455,108 -0.29(-2.09%)
Sep 08, 2003 13.93 14.03 13.88 13.98 1,883,528 -0.01(-0.04%)
Sep 05, 2003 14.04 14.08 13.84 13.98 2,022,176 -0.10(-0.71%)
Sep 04, 2003 14.08 14.10 13.96 14.08 2,449,080 +0.11(+0.81%)
Sep 03, 2003 13.97 14.01 13.85 13.97 3,721,024 +0.06(+0.41%)
Sep 02, 2003 13.69 13.99 13.37 13.91 7,115,979 -1.34(-8.79%)
Aug 29, 2003 14.94 15.26 14.93 15.26 1,941,070 +0.31(+2.05%)
Aug 28, 2003 14.99 15.01 14.88 14.95 1,793,106 -0.04(-0.29%)
Aug 27, 2003 14.73 14.99 14.60 14.99 2,492,921 +0.14(+0.97%)
Aug 26, 2003 14.90 14.90 14.73 14.85 3,493,597 -0.09(-0.59%)
Aug 25, 2003 15.03 15.03 14.83 14.94 2,087,938 -0.10(-0.68%)
Aug 22, 2003 15.05 15.06 14.83 15.04 4,231,774 +0.16(+1.07%)
Aug 21, 2003 14.86 15.00 14.81 14.88 2,985,039 +0.03(+0.23%)
Aug 20, 2003 14.54 15.02 14.51 14.84 2,831,047 +0.12(+0.78%)
Aug 19, 2003 14.52 14.75 14.45 14.73 1,685,695 +0.11(+0.72%)
Aug 18, 2003 14.43 14.66 14.43 14.62 705,843 +0.17(+1.15%)
Aug 15, 2003 14.41 14.51 14.38 14.46 374,842 +0.10(+0.67%)
Aug 14, 2003 14.19 14.56 14.16 14.36 1,610,069 +0.14(+0.95%)
Aug 13, 2003 13.98 14.35 13.91 14.23 1,153,572 +0.27(+1.91%)
Aug 12, 2003 13.80 13.98 13.77 13.96 1,153,024 +0.15(+1.07%)
Aug 11, 2003 13.78 13.81 13.74 13.81 1,024,788 +0.03(+0.19%)
Aug 08, 2003 13.75 13.79 13.74 13.79 1,036,296 +0.08(+0.60%)
Aug 07, 2003 13.69 13.82 13.52 13.70 2,365,782 +0.20(+1.49%)
Aug 06, 2003 13.56 13.59 13.37 13.50 2,059,989 -0.15(-1.12%)
Aug 05, 2003 13.77 13.78 13.65 13.66 664,742 -0.08(-0.61%)
Aug 04, 2003 13.76 13.80 13.59 13.74 523,354 +0.00(+0.01%)
Aug 01, 2003 13.87 13.87 13.70 13.74 437,864 -0.14(-1.04%)
Jul 31, 2003 13.81 13.94 13.75 13.88 1,812,834 +0.08(+0.61%)
Jul 30, 2003 13.66 13.86 13.63 13.80 2,688,015 +0.10(+0.73%)
Jul 29, 2003 13.46 13.73 13.42 13.70 2,047,933 +0.13(+0.97%)
Jul 28, 2003 13.61 13.63 13.55 13.57 997,387 +0.02(+0.16%)
Jul 25, 2003 13.41 13.55 13.38 13.55 786,401 +0.23(+1.73%)
Jul 24, 2003 13.43 13.49 13.28 13.32 767,769 -0.10(-0.72%)
Jul 23, 2003 13.28 13.43 13.19 13.41 736,532 +0.18(+1.35%)
Jul 22, 2003 13.39 13.39 13.02 13.23 1,723,508 -0.07(-0.52%)
Jul 21, 2003 13.38 13.38 13.09 13.30 1,623,769 -0.12(-0.91%)
Jul 18, 2003 13.50 13.50 13.32 13.42 1,159,600 -0.03(-0.24%)
Jul 17, 2003 13.36 13.51 13.30 13.46 2,341,669 +0.02(+0.12%)
Jul 16, 2003 13.49 13.49 13.32 13.44 1,639,661 -0.05(-0.35%)
Jul 15, 2003 13.50 13.62 13.44 13.49 1,627,605 +0.02(+0.18%)
Jul 14, 2003 13.31 13.49 13.23 13.46 2,989,971 +0.28(+2.10%)
Jul 11, 2003 13.01 13.20 12.99 13.19 857,643 +0.20(+1.57%)
Jul 10, 2003 13.01 13.02 12.93 12.98 1,104,250 -0.07(-0.56%)
Jul 09, 2003 12.96 13.10 12.88 13.06 2,565,807 -0.18(-1.38%)
Jul 08, 2003 12.74 13.46 12.74 13.24 5,148,604 +0.66(+5.24%)
Jul 07, 2003 12.55 12.59 12.44 12.58 1,190,289 +0.08(+0.67%)
Jul 03, 2003 12.39 12.56 12.39 12.50 443,344 +0.10(+0.82%)
Jul 02, 2003 12.30 12.40 12.21 12.39 1,035,200 +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.