Magna International (NY: MGA )

42.51 +1.21 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.633 9.790 9.341 9.359 4,176,821 -0.31(-3.20%)
Sep 29, 2008 10.22 10.23 9.445 9.668 3,717,988 -0.70(-6.79%)
Sep 26, 2008 10.53 10.53 10.29 10.37 0 -0.16(-1.51%)
Sep 25, 2008 10.43 10.63 10.40 10.53 5,878,250 +0.03(+0.30%)
Sep 24, 2008 10.74 10.84 10.44 10.50 3,207,740 -0.36(-3.33%)
Sep 23, 2008 10.58 11.04 10.35 10.86 4,022,002 +0.39(+3.77%)
Sep 22, 2008 10.84 10.86 10.38 10.47 3,152,513 -0.46(-4.22%)
Sep 19, 2008 11.38 11.38 10.76 10.93 0 -0.02(-0.15%)
Sep 18, 2008 10.65 11.05 10.57 10.94 7,266,203 +0.32(+3.01%)
Sep 17, 2008 10.16 10.66 10.01 10.62 5,221,328 +0.28(+2.69%)
Sep 16, 2008 9.968 10.44 9.770 10.35 2,918,750 +0.06(+0.57%)
Sep 15, 2008 10.50 10.58 10.12 10.29 2,799,069 -0.35(-3.33%)
Sep 12, 2008 10.02 10.71 10.00 10.64 0 +0.34(+3.34%)
Sep 11, 2008 9.801 10.31 9.801 10.30 2,767,487 +0.19(+1.84%)
Sep 10, 2008 10.37 10.37 10.03 10.11 3,757,566 -0.04(-0.40%)
Sep 09, 2008 10.26 10.47 10.13 10.15 2,396,726 -0.11(-1.09%)
Sep 08, 2008 10.25 10.43 10.18 10.26 4,230,205 +0.05(+0.45%)
Sep 05, 2008 10.19 10.31 10.05 10.22 0 -0.03(-0.25%)
Sep 04, 2008 10.57 10.57 10.23 10.24 4,192,770 -0.28(-2.62%)
Sep 03, 2008 10.60 10.67 10.38 10.52 3,385,192 -0.08(-0.74%)
Sep 02, 2008 10.59 10.92 10.53 10.60 3,145,730 +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 10.58 10.38 10.50 4,439,397 +0.08(+0.72%)
Aug 27, 2008 10.42 10.59 10.34 10.42 3,444,001 -0.25(-2.36%)
Aug 26, 2008 10.70 10.73 10.58 10.67 1,953,732 -0.07(-0.66%)
Aug 25, 2008 10.80 10.83 10.63 10.74 1,346,103 -0.01(-0.09%)
Aug 22, 2008 10.67 10.86 10.62 10.75 0 +0.02(+0.20%)
Aug 21, 2008 10.65 10.82 10.62 10.73 1,458,129 -0.05(-0.42%)
Aug 20, 2008 10.79 10.89 10.64 10.78 2,120,929 +0.01(+0.05%)
Aug 19, 2008 10.77 10.94 10.68 10.77 2,342,233 -0.18(-1.65%)
Aug 18, 2008 11.16 11.20 10.92 10.95 1,816,637 -0.16(-1.40%)
Aug 15, 2008 11.19 11.28 11.01 11.11 0 -0.01(-0.08%)
Aug 14, 2008 10.83 11.35 10.82 11.12 2,668,957 +0.25(+2.28%)
Aug 13, 2008 11.19 11.24 10.77 10.87 5,088,568 -0.55(-4.83%)
Aug 12, 2008 11.22 11.57 11.22 11.42 3,910,428 +0.15(+1.36%)
Aug 11, 2008 10.74 11.52 10.64 11.27 4,185,702 +0.29(+2.63%)
Aug 08, 2008 10.63 11.04 10.58 10.98 3,988,880 +0.30(+2.84%)
Aug 07, 2008 10.88 10.96 10.43 10.68 5,407,715 -0.47(-4.24%)
Aug 06, 2008 10.79 11.44 10.68 11.15 8,538,382 +0.24(+2.16%)
Aug 05, 2008 10.54 11.08 10.44 10.91 3,503,691 +0.51(+4.88%)
Aug 04, 2008 10.59 10.59 10.35 10.41 2,935,351 -0.16(-1.49%)
Aug 01, 2008 10.86 10.99 10.56 10.56 2,408,117 -0.23(-2.10%)
Jul 31, 2008 10.52 11.09 10.51 10.79 3,650,997 +0.04(+0.39%)
Jul 30, 2008 10.98 11.06 10.73 10.75 3,485,422 -0.25(-2.26%)
Jul 29, 2008 10.99 11.04 10.54 10.99 3,680,589 +0.55(+5.28%)
Jul 28, 2008 10.41 10.56 10.29 10.44 6,523,049 +0.02(+0.23%)
Jul 25, 2008 10.90 11.09 10.37 10.42 6,425,785 -0.52(-4.74%)
Jul 24, 2008 11.49 11.54 10.87 10.94 5,660,809 -0.73(-6.23%)
Jul 23, 2008 11.27 11.84 11.17 11.66 4,034,830 +0.37(+3.25%)
Jul 22, 2008 10.93 11.34 10.74 11.30 3,546,815 +0.36(+3.32%)
Jul 21, 2008 11.01 11.12 10.76 10.93 3,607,353 -0.12(-1.07%)
Jul 18, 2008 11.01 11.23 10.90 11.05 3,221,997 -0.03(-0.25%)
Jul 17, 2008 10.57 11.13 10.53 11.08 3,471,244 +0.51(+4.80%)
Jul 16, 2008 10.26 10.70 10.12 10.57 6,951,062 +0.05(+0.43%)
Jul 15, 2008 9.967 10.67 9.810 10.53 7,998,089 +0.39(+3.83%)
Jul 14, 2008 10.31 10.33 9.996 10.14 7,028,052 +0.01(+0.07%)
Jul 11, 2008 9.857 10.23 9.554 10.13 10,382,356 -0.16(-1.56%)
Jul 10, 2008 10.63 10.69 10.23 10.29 5,226,051 -0.30(-2.88%)
Jul 09, 2008 10.91 10.94 10.58 10.60 3,098,899 -0.20(-1.81%)
Jul 08, 2008 10.50 10.82 10.41 10.79 4,043,622 +0.35(+3.39%)
Jul 07, 2008 10.47 10.53 10.30 10.44 4,817,106 -0.03(-0.33%)
Jul 04, 2008 10.35 10.62 10.29 10.47 2,303,437 +0.00(+0.00%)
Jul 03, 2008 10.35 10.62 10.29 10.47 2,303,437 +0.08(+0.79%)
Jul 02, 2008 10.91 10.94 10.36 10.39 4,295,949 -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.