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 (%)
May 28, 2004 14.52 14.64 14.51 14.63 848,875 +0.16(+1.07%)
May 27, 2004 14.36 14.55 14.33 14.48 749,136 +0.24(+1.68%)
May 26, 2004 14.17 14.28 14.11 14.24 714,611 +0.11(+0.79%)
May 25, 2004 13.93 14.15 13.91 14.13 881,208 +0.24(+1.75%)
May 24, 2004 13.91 14.05 13.87 13.89 269,075 +0.06(+0.46%)
May 21, 2004 13.89 14.01 13.75 13.82 539,247 -0.05(-0.34%)
May 20, 2004 13.86 13.96 13.75 13.87 780,921 -0.01(-0.05%)
May 19, 2004 13.93 14.14 13.86 13.88 1,063,697 +0.11(+0.82%)
May 18, 2004 13.69 13.78 13.68 13.76 690,499 +0.23(+1.73%)
May 17, 2004 13.84 13.88 13.52 13.53 782,565 -0.35(-2.51%)
May 14, 2004 13.69 13.95 13.56 13.88 2,175,072 +0.23(+1.70%)
May 13, 2004 13.78 13.78 13.63 13.65 596,240 -0.15(-1.10%)
May 12, 2004 13.93 13.94 13.62 13.80 949,710 -0.09(-0.62%)
May 11, 2004 13.91 13.96 13.88 13.88 768,317 +0.13(+0.97%)
May 10, 2004 13.93 13.93 13.56 13.75 2,350,437 -0.32(-2.26%)
May 07, 2004 14.34 14.34 13.97 14.07 1,235,226 -0.34(-2.37%)
May 06, 2004 14.51 14.51 14.23 14.41 1,338,801 -0.09(-0.65%)
May 05, 2004 14.51 14.59 14.46 14.51 592,404 +0.10(+0.67%)
May 04, 2004 14.38 14.53 14.37 14.41 1,323,457 +0.07(+0.46%)
May 03, 2004 14.46 14.56 14.30 14.34 1,167,272 -0.05(-0.38%)
Apr 30, 2004 14.43 14.51 14.35 14.40 951,902 -0.05(-0.34%)
Apr 29, 2004 14.54 14.60 14.38 14.45 960,122 +0.03(+0.22%)
Apr 28, 2004 14.82 14.82 14.40 14.42 2,067,661 -0.54(-3.60%)
Apr 27, 2004 15.10 15.13 14.92 14.95 1,519,098 -0.18(-1.19%)
Apr 26, 2004 15.24 15.25 15.07 15.13 879,016 -0.02(-0.13%)
Apr 23, 2004 15.27 15.29 15.09 15.15 859,836 -0.07(-0.47%)
Apr 22, 2004 15.01 15.28 15.01 15.23 1,280,163 +0.22(+1.46%)
Apr 21, 2004 14.92 15.04 14.83 15.01 985,879 +0.13(+0.87%)
Apr 20, 2004 15.00 15.03 14.85 14.88 2,417,843 -0.16(-1.06%)
Apr 19, 2004 15.10 15.10 14.96 15.04 759,001 -0.02(-0.11%)
Apr 16, 2004 15.06 15.19 15.00 15.05 865,316 -0.03(-0.23%)
Apr 15, 2004 15.06 15.09 14.99 15.09 856,547 +0.07(+0.46%)
Apr 14, 2004 15.04 15.07 14.92 15.02 1,172,204 -0.14(-0.90%)
Apr 13, 2004 15.20 15.20 15.07 15.15 1,863,252 -0.02(-0.12%)
Apr 12, 2004 15.21 15.25 15.05 15.17 1,327,841 -0.03(-0.19%)
Apr 08, 2004 15.19 15.33 15.13 15.20 1,380,998 -0.02(-0.13%)
Apr 07, 2004 15.28 15.28 15.19 15.22 2,145,480 -0.02(-0.11%)
Apr 06, 2004 15.28 15.30 15.21 15.24 1,028,076 -0.04(-0.24%)
Apr 05, 2004 15.13 15.33 15.04 15.28 1,153,024 +0.23(+1.55%)
Apr 02, 2004 14.79 15.05 14.78 15.04 1,054,381 +0.35(+2.39%)
Apr 01, 2004 14.57 14.73 14.53 14.69 1,059,313 +0.24(+1.65%)
Mar 31, 2004 14.51 14.55 14.39 14.45 1,026,980 -0.08(-0.54%)
Mar 30, 2004 14.41 14.65 14.36 14.53 839,559 +0.15(+1.05%)
Mar 29, 2004 14.46 14.47 14.32 14.38 764,481 +0.07(+0.52%)
Mar 26, 2004 14.36 14.40 14.14 14.30 1,394,151 -0.06(-0.39%)
Mar 25, 2004 14.21 14.40 14.21 14.36 1,008,348 +0.16(+1.09%)
Mar 24, 2004 14.22 14.27 14.10 14.21 1,242,350 -0.01(-0.06%)
Mar 23, 2004 14.24 14.36 14.19 14.21 980,947 +0.00(+0.00%)
Mar 22, 2004 14.29 14.29 14.21 14.21 1,671,994 -0.16(-1.08%)
Mar 19, 2004 14.22 14.58 14.22 14.37 4,037,776 +0.24(+1.69%)
Mar 18, 2004 14.11 14.15 14.04 14.13 1,008,896 -0.02(-0.14%)
Mar 17, 2004 13.93 14.16 13.93 14.15 2,126,847 +0.24(+1.71%)
Mar 16, 2004 13.84 13.97 13.74 13.91 717,352 +0.23(+1.67%)
Mar 15, 2004 13.78 13.80 13.41 13.69 1,144,804 -0.09(-0.66%)
Mar 12, 2004 13.70 13.91 13.61 13.78 940,394 +0.11(+0.80%)
Mar 11, 2004 13.76 13.81 13.62 13.67 1,488,957 -0.13(-0.91%)
Mar 10, 2004 14.14 14.14 13.78 13.79 1,573,900 -0.30(-2.15%)
Mar 09, 2004 14.38 14.39 13.90 14.10 1,895,036 -0.24(-1.65%)
Mar 08, 2004 14.44 14.44 14.32 14.33 943,134 -0.10(-0.72%)
Mar 05, 2004 14.27 14.49 14.27 14.44 914,637 +0.06(+0.42%)
Mar 04, 2004 14.36 14.47 14.33 14.38 1,290,576 +0.03(+0.18%)
Mar 03, 2004 14.40 14.41 14.32 14.35 1,087,810 -0.16(-1.08%)
Mar 02, 2004 14.60 14.60 14.46 14.51 715,708 -0.13(-0.90%)
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.