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 (%)
May 31, 2012 15.11 15.20 14.80 15.11 4,252,891 +0.05(+0.32%)
May 30, 2012 15.41 15.42 15.04 15.06 2,416,261 -0.60(-3.85%)
May 29, 2012 15.62 15.77 15.56 15.67 2,935,283 +0.13(+0.86%)
May 25, 2012 15.55 15.63 15.44 15.53 1,756,197 -0.08(-0.53%)
May 24, 2012 15.73 15.81 15.49 15.62 1,777,268 -0.11(-0.69%)
May 23, 2012 15.32 15.77 15.17 15.72 3,183,576 +0.19(+1.23%)
May 22, 2012 15.65 15.79 15.42 15.53 2,687,278 -0.09(-0.60%)
May 21, 2012 15.28 15.71 15.26 15.63 1,709,792 +0.35(+2.28%)
May 18, 2012 15.44 15.63 15.23 15.28 3,536,914 -0.03(-0.20%)
May 17, 2012 15.57 15.70 15.29 15.31 3,540,224 -0.27(-1.73%)
May 16, 2012 15.77 15.96 15.57 15.58 4,044,578 -0.13(-0.86%)
May 15, 2012 15.81 16.12 15.67 15.71 4,466,631 -0.02(-0.12%)
May 14, 2012 16.13 16.18 15.62 15.73 4,010,301 -0.31(-1.91%)
May 11, 2012 16.45 16.59 16.00 16.04 3,484,561 -0.27(-1.63%)
May 10, 2012 16.82 17.26 16.21 16.30 7,506,986 +0.31(+1.92%)
May 09, 2012 15.65 16.17 15.62 16.00 3,428,657 +0.07(+0.45%)
May 08, 2012 16.00 16.03 15.59 15.93 3,338,857 -0.19(-1.16%)
May 07, 2012 15.83 16.34 15.78 16.11 3,101,312 +0.21(+1.29%)
May 04, 2012 16.07 16.07 15.80 15.91 2,667,955 -0.32(-1.96%)
May 03, 2012 16.78 16.79 16.09 16.22 2,724,937 -0.43(-2.60%)
May 02, 2012 16.50 16.74 16.37 16.66 2,251,845 +0.02(+0.13%)
May 01, 2012 16.34 16.70 16.32 16.64 2,847,894 +0.25(+1.55%)
Apr 30, 2012 16.65 16.67 16.28 16.38 2,529,143 -0.39(-2.34%)
Apr 27, 2012 16.92 17.05 16.64 16.77 2,470,481 -0.01(-0.04%)
Apr 26, 2012 16.94 17.01 16.70 16.78 2,645,269 -0.14(-0.82%)
Apr 25, 2012 16.86 16.92 16.67 16.92 1,852,840 +0.33(+2.01%)
Apr 24, 2012 16.82 16.89 16.55 16.59 1,885,506 -0.22(-1.31%)
Apr 23, 2012 16.83 16.91 16.65 16.81 2,305,453 -0.35(-2.03%)
Apr 20, 2012 17.23 17.30 17.04 17.16 1,991,901 +0.08(+0.48%)
Apr 19, 2012 17.21 17.44 16.98 17.07 3,569,811 -0.10(-0.57%)
Apr 18, 2012 17.17 17.39 17.10 17.17 3,208,339 -0.09(-0.54%)
Apr 17, 2012 17.07 17.33 16.95 17.26 2,562,679 +0.42(+2.51%)
Apr 16, 2012 16.41 16.96 16.36 16.84 4,066,812 -0.13(-0.75%)
Apr 13, 2012 17.11 17.20 16.95 16.97 2,349,220 -0.26(-1.52%)
Apr 12, 2012 16.96 17.31 16.84 17.23 3,034,326 +0.40(+2.35%)
Apr 11, 2012 16.80 16.99 16.62 16.83 2,131,730 +0.19(+1.17%)
Apr 10, 2012 16.94 16.98 16.41 16.64 3,180,242 -0.41(-2.43%)
Apr 09, 2012 17.16 17.18 17.00 17.05 1,534,059 -0.43(-2.46%)
Apr 05, 2012 17.38 17.64 17.27 17.48 2,266,646 +0.06(+0.36%)
Apr 04, 2012 17.49 17.65 17.30 17.42 2,688,493 -0.56(-3.12%)
Apr 03, 2012 18.22 18.36 17.93 17.98 2,240,591 -0.20(-1.09%)
Apr 02, 2012 17.80 18.24 17.76 18.18 1,890,239 +0.34(+1.89%)
Mar 30, 2012 17.84 17.94 17.66 17.84 2,552,843 -0.01(-0.08%)
Mar 29, 2012 17.56 17.87 17.28 17.86 5,008,764 -0.24(-1.32%)
Mar 28, 2012 18.16 18.16 17.80 18.10 2,753,612 -0.13(-0.72%)
Mar 27, 2012 18.19 18.38 18.19 18.23 2,144,292 +0.01(+0.04%)
Mar 26, 2012 17.91 18.27 17.88 18.22 2,922,722 +0.50(+2.83%)
Mar 23, 2012 17.55 17.75 17.42 17.72 1,915,858 +0.15(+0.85%)
Mar 22, 2012 17.57 17.71 17.52 17.57 3,364,609 -0.26(-1.47%)
Mar 21, 2012 17.68 17.88 17.58 17.83 2,040,746 +0.15(+0.85%)
Mar 20, 2012 17.89 17.91 17.57 17.68 2,547,078 -0.42(-2.33%)
Mar 19, 2012 18.09 18.23 17.97 18.10 1,434,345 -0.03(-0.16%)
Mar 16, 2012 18.44 18.46 18.03 18.13 2,244,757 +0.07(+0.37%)
Mar 15, 2012 18.00 18.16 17.91 18.07 1,548,309 +0.09(+0.48%)
Mar 14, 2012 18.03 18.29 17.93 17.98 1,539,825 -0.07(-0.39%)
Mar 13, 2012 17.68 18.07 17.68 18.05 1,863,135 +0.46(+2.59%)
Mar 12, 2012 17.82 17.91 17.57 17.60 2,173,555 -0.21(-1.20%)
Mar 09, 2012 17.50 17.93 17.44 17.81 2,026,258 +0.38(+2.19%)
Mar 08, 2012 17.23 17.51 17.21 17.43 3,048,140 +0.41(+2.43%)
Mar 07, 2012 16.99 17.14 16.87 17.01 3,084,082 +0.02(+0.11%)
Mar 06, 2012 17.51 17.51 16.86 17.00 7,139,240 -0.86(-4.84%)
Mar 05, 2012 18.05 18.11 17.73 17.86 3,859,209 -0.31(-1.70%)
Mar 02, 2012 18.23 18.48 18.11 18.17 2,858,232 -0.04(-0.23%)
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.