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, 2008 9.630 9.787 9.337 9.355 4,178,396 -0.31(-3.20%)
Sep 29, 2008 10.21 10.23 9.441 9.664 3,719,390 -0.70(-6.79%)
Sep 26, 2008 10.53 10.53 10.29 10.37 0 -0.16(-1.51%)
Sep 25, 2008 10.42 10.62 10.39 10.53 5,880,467 +0.03(+0.30%)
Sep 24, 2008 10.73 10.83 10.43 10.50 3,208,949 -0.36(-3.33%)
Sep 23, 2008 10.57 11.03 10.35 10.86 4,023,519 +0.39(+3.77%)
Sep 22, 2008 10.83 10.86 10.38 10.46 3,153,701 -0.46(-4.22%)
Sep 19, 2008 11.38 11.38 10.76 10.92 0 -0.02(-0.15%)
Sep 18, 2008 10.64 11.05 10.56 10.94 7,268,943 +0.32(+3.01%)
Sep 17, 2008 10.16 10.66 10.00 10.62 5,223,297 +0.28(+2.69%)
Sep 16, 2008 9.964 10.44 9.767 10.34 2,919,851 +0.06(+0.57%)
Sep 15, 2008 10.49 10.57 10.12 10.28 2,800,124 -0.35(-3.33%)
Sep 12, 2008 10.02 10.71 9.997 10.64 0 +0.34(+3.34%)
Sep 11, 2008 9.798 10.31 9.798 10.29 2,768,531 +0.19(+1.85%)
Sep 10, 2008 10.37 10.37 10.02 10.11 3,758,983 -0.04(-0.40%)
Sep 09, 2008 10.26 10.46 10.12 10.15 2,397,630 -0.11(-1.09%)
Sep 08, 2008 10.25 10.43 10.18 10.26 4,231,800 +0.05(+0.45%)
Sep 05, 2008 10.19 10.31 10.05 10.21 0 -0.03(-0.25%)
Sep 04, 2008 10.56 10.56 10.23 10.24 4,194,351 -0.28(-2.62%)
Sep 03, 2008 10.60 10.67 10.37 10.52 3,386,468 -0.08(-0.74%)
Sep 02, 2008 10.58 10.91 10.52 10.59 3,146,916 +0.13(+1.22%)
Aug 29, 2008 10.43 10.54 10.32 10.47 0 -0.03(-0.24%)
Aug 28, 2008 10.39 10.57 10.37 10.49 4,441,071 +0.07(+0.72%)
Aug 27, 2008 10.41 10.59 10.34 10.42 3,445,300 -0.25(-2.36%)
Aug 26, 2008 10.70 10.72 10.58 10.67 1,954,469 -0.07(-0.66%)
Aug 25, 2008 10.80 10.82 10.63 10.74 1,346,610 -0.01(-0.08%)
Aug 22, 2008 10.67 10.86 10.62 10.75 0 +0.02(+0.20%)
Aug 21, 2008 10.64 10.81 10.61 10.73 1,458,679 -0.05(-0.42%)
Aug 20, 2008 10.78 10.89 10.63 10.77 2,121,729 +0.01(+0.05%)
Aug 19, 2008 10.76 10.94 10.68 10.77 2,343,116 -0.18(-1.65%)
Aug 18, 2008 11.16 11.19 10.92 10.95 1,817,322 -0.16(-1.40%)
Aug 15, 2008 11.18 11.28 11.01 11.10 0 -0.01(-0.08%)
Aug 14, 2008 10.83 11.34 10.82 11.11 2,669,963 +0.25(+2.28%)
Aug 13, 2008 11.19 11.23 10.77 10.86 5,090,487 -0.55(-4.83%)
Aug 12, 2008 11.22 11.56 11.21 11.42 3,911,903 +0.15(+1.36%)
Aug 11, 2008 10.73 11.52 10.64 11.26 4,187,280 +0.29(+2.63%)
Aug 08, 2008 10.63 11.04 10.57 10.97 3,990,384 +0.30(+2.84%)
Aug 07, 2008 10.88 10.96 10.42 10.67 5,409,755 -0.47(-4.24%)
Aug 06, 2008 10.79 11.44 10.67 11.14 8,541,602 +0.24(+2.16%)
Aug 05, 2008 10.54 11.08 10.44 10.91 3,505,012 +0.51(+4.88%)
Aug 04, 2008 10.58 10.58 10.35 10.40 2,936,457 -0.16(-1.49%)
Aug 01, 2008 10.85 10.98 10.55 10.56 2,409,026 -0.23(-2.10%)
Jul 31, 2008 10.52 11.08 10.51 10.78 3,652,374 +0.04(+0.39%)
Jul 30, 2008 10.98 11.05 10.73 10.74 3,486,736 -0.25(-2.26%)
Jul 29, 2008 10.99 11.04 10.53 10.99 3,681,977 +0.55(+5.28%)
Jul 28, 2008 10.41 10.56 10.29 10.44 6,525,508 +0.02(+0.23%)
Jul 25, 2008 10.90 11.08 10.37 10.42 6,428,208 -0.52(-4.74%)
Jul 24, 2008 11.49 11.54 10.87 10.93 5,662,943 -0.73(-6.23%)
Jul 23, 2008 11.27 11.83 11.16 11.66 4,036,352 +0.37(+3.25%)
Jul 22, 2008 10.93 11.34 10.74 11.29 3,548,152 +0.36(+3.32%)
Jul 21, 2008 11.01 11.11 10.76 10.93 3,608,713 -0.12(-1.07%)
Jul 18, 2008 11.01 11.23 10.89 11.05 3,223,212 -0.03(-0.25%)
Jul 17, 2008 10.56 11.13 10.52 11.08 3,472,553 +0.51(+4.80%)
Jul 16, 2008 10.25 10.70 10.11 10.57 6,953,684 +0.05(+0.43%)
Jul 15, 2008 9.963 10.67 9.806 10.52 8,001,105 +0.39(+3.83%)
Jul 14, 2008 10.31 10.32 9.992 10.13 7,030,702 +0.01(+0.07%)
Jul 11, 2008 9.854 10.23 9.551 10.13 10,386,271 -0.16(-1.56%)
Jul 10, 2008 10.63 10.69 10.23 10.29 5,228,022 -0.30(-2.88%)
Jul 09, 2008 10.91 10.93 10.58 10.59 3,100,067 -0.20(-1.81%)
Jul 08, 2008 10.50 10.81 10.41 10.79 4,045,147 +0.35(+3.39%)
Jul 07, 2008 10.46 10.53 10.30 10.43 4,818,923 -0.03(-0.33%)
Jul 04, 2008 10.35 10.61 10.28 10.47 2,304,305 +0.00(+0.00%)
Jul 03, 2008 10.35 10.61 10.28 10.47 2,304,305 +0.08(+0.79%)
Jul 02, 2008 10.91 10.94 10.35 10.39 4,297,569 -0.40(-3.69%)
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.