Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
9.927
9.962
9.853
9.871
696,603
-0.06(-0.62%)
Dec 30, 2003
9.827
9.960
9.807
9.933
1,094,779
+0.06(+0.62%)
Dec 29, 2003
9.671
9.880
9.666
9.871
1,535,934
+0.20(+2.09%)
Dec 26, 2003
9.705
9.736
9.669
9.669
266,801
-0.01(-0.11%)
Dec 24, 2003
9.724
9.745
9.664
9.680
488,190
-0.08(-0.77%)
Dec 23, 2003
9.838
9.840
9.726
9.755
1,079,371
-0.06(-0.64%)
Dec 22, 2003
9.945
9.997
9.803
9.818
2,010,338
-0.10(-0.99%)
Dec 19, 2003
9.877
9.959
9.839
9.917
1,154,789
-0.00(-0.04%)
Dec 18, 2003
9.680
9.948
9.680
9.921
1,246,426
+0.21(+2.15%)
Dec 17, 2003
9.495
9.754
9.495
9.712
1,552,153
+0.25(+2.69%)
Dec 16, 2003
9.522
9.522
9.400
9.458
865,280
-0.06(-0.66%)
Dec 15, 2003
9.650
9.650
9.521
9.521
1,664,875
-0.04(-0.37%)
Dec 12, 2003
9.680
9.680
9.536
9.557
1,869,233
-0.03(-0.31%)
Dec 11, 2003
9.705
9.732
9.565
9.586
2,276,329
-0.15(-1.58%)
Dec 10, 2003
9.803
9.803
9.739
9.740
2,108,463
-0.09(-0.94%)
Dec 09, 2003
9.843
9.875
9.796
9.833
1,615,407
+0.09(+0.90%)
Dec 08, 2003
9.744
9.755
9.718
9.745
732,285
+0.10(+1.01%)
Dec 05, 2003
9.664
9.732
9.643
9.648
596,046
-0.00(-0.04%)
Dec 04, 2003
9.689
9.690
9.631
9.652
1,131,271
+0.00(+0.04%)
Dec 03, 2003
9.637
9.760
9.637
9.648
1,186,416
+0.03(+0.35%)
Dec 02, 2003
9.600
9.654
9.536
9.615
986,112
+0.02(+0.21%)
Dec 01, 2003
9.576
9.610
9.563
9.595
1,771,109
+0.03(+0.35%)
Nov 28, 2003
9.494
9.591
9.488
9.562
390,065
+0.11(+1.12%)
Nov 26, 2003
9.498
9.498
9.424
9.456
2,004,661
-0.11(-1.11%)
Nov 25, 2003
9.518
9.606
9.518
9.562
1,677,039
+0.01(+0.12%)
Nov 24, 2003
9.496
9.602
9.473
9.551
2,126,304
+0.08(+0.83%)
Nov 21, 2003
9.433
9.485
9.428
9.472
734,718
+0.02(+0.23%)
Nov 20, 2003
9.422
9.483
9.396
9.449
1,317,789
+0.01(+0.10%)
Nov 19, 2003
9.458
9.517
9.410
9.440
1,374,555
+0.02(+0.21%)
Nov 18, 2003
9.480
9.489
9.404
9.420
2,028,179
+0.00(+0.01%)
Nov 17, 2003
9.490
9.490
9.353
9.419
1,446,730
-0.18(-1.83%)
Nov 14, 2003
9.615
9.740
9.594
9.594
883,932
-0.07(-0.71%)
Nov 13, 2003
9.600
9.686
9.505
9.663
1,705,422
+0.03(+0.33%)
Nov 12, 2003
9.606
9.660
9.606
9.631
1,786,517
+0.07(+0.75%)
Nov 11, 2003
9.586
9.586
9.532
9.559
1,627,571
-0.05(-0.53%)
Nov 10, 2003
9.829
9.904
9.717
9.610
1,415,103
-0.22(-2.22%)
Nov 07, 2003
10.04
10.04
9.777
9.828
2,439,329
-0.09(-0.86%)
Nov 06, 2003
9.943
9.974
9.781
9.913
3,110,794
+0.03(+0.30%)
Nov 05, 2003
10.05
10.06
9.732
9.883
1,922,756
-0.18(-1.82%)
Nov 04, 2003
10.05
10.14
10.00
10.07
1,142,624
+0.05(+0.54%)
Nov 03, 2003
9.896
10.01
9.896
10.01
872,173
+0.12(+1.21%)
Oct 31, 2003
9.786
9.950
9.747
9.893
1,136,948
+0.13(+1.31%)
Oct 30, 2003
9.717
9.779
9.689
9.765
817,434
+0.10(+1.05%)
Oct 29, 2003
9.631
9.680
9.588
9.664
922,858
+0.01(+0.09%)
Oct 28, 2003
9.657
9.657
9.557
9.655
1,373,744
-0.01(-0.09%)
Oct 27, 2003
9.663
9.689
9.632
9.664
1,427,267
+0.01(+0.09%)
Oct 24, 2003
9.569
9.663
9.569
9.655
650,379
+0.02(+0.26%)
Oct 23, 2003
9.658
9.701
9.578
9.631
1,012,062
-0.03(-0.27%)
Oct 22, 2003
9.856
9.858
9.600
9.657
1,985,199
-0.20(-2.03%)
Oct 21, 2003
9.981
9.993
9.802
9.856
2,174,150
-0.12(-1.25%)
Oct 20, 2003
9.927
9.986
9.851
9.981
1,724,074
+0.03(+0.30%)
Oct 17, 2003
10.12
10.12
9.808
9.951
1,741,915
-0.09(-0.90%)
Oct 16, 2003
9.956
10.16
9.957
10.04
1,965,736
+0.09(+0.85%)
Oct 15, 2003
9.732
10.08
9.720
9.956
2,790,470
+0.22(+2.31%)
Oct 14, 2003
9.625
9.737
9.625
9.732
1,249,669
+0.15(+1.61%)
Oct 13, 2003
9.581
9.615
9.537
9.578
678,762
-0.00(-0.04%)
Oct 10, 2003
9.406
9.581
9.393
9.581
1,639,735
+0.25(+2.70%)
Oct 09, 2003
9.225
9.406
9.225
9.330
993,410
+0.15(+1.68%)
Oct 08, 2003
9.260
9.260
9.104
9.176
2,294,981
-0.09(-0.93%)
Oct 07, 2003
9.304
9.380
9.232
9.262
2,451,494
-0.04(-0.45%)
Oct 06, 2003
9.310
9.335
9.199
9.304
946,375
+0.04(+0.40%)
Oct 03, 2003
9.334
9.372
9.250
9.267
1,164,520
+0.02(+0.20%)
Oct 02, 2003
9.248
9.322
9.218
9.248
3,361,377
+0.18(+2.01%)
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
.