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
)
46.92
+0.52 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003
9.893
10.06
9.853
10.00
1,124,714
+0.13(+1.31%)
Oct 30, 2003
9.823
9.885
9.794
9.871
808,638
+0.10(+1.05%)
Oct 29, 2003
9.735
9.785
9.692
9.769
912,927
+0.01(+0.09%)
Oct 28, 2003
9.762
9.762
9.661
9.760
1,358,962
-0.01(-0.09%)
Oct 27, 2003
9.768
9.794
9.737
9.769
1,411,909
+0.01(+0.09%)
Oct 24, 2003
9.673
9.768
9.673
9.760
643,381
+0.02(+0.26%)
Oct 23, 2003
9.763
9.807
9.682
9.735
1,001,172
-0.03(-0.27%)
Oct 22, 2003
9.964
9.965
9.704
9.762
1,963,837
-0.20(-2.03%)
Oct 21, 2003
10.09
10.10
9.909
9.964
2,150,755
-0.13(-1.25%)
Oct 20, 2003
10.03
10.09
9.959
10.09
1,705,522
+0.03(+0.30%)
Oct 17, 2003
10.23
10.23
9.915
10.06
1,723,171
-0.09(-0.90%)
Oct 16, 2003
10.06
10.27
10.07
10.15
1,944,584
+0.09(+0.85%)
Oct 15, 2003
9.838
10.19
9.825
10.06
2,760,443
+0.23(+2.31%)
Oct 14, 2003
9.729
9.843
9.729
9.838
1,236,222
+0.16(+1.61%)
Oct 13, 2003
9.686
9.719
9.641
9.682
671,459
-0.00(-0.04%)
Oct 10, 2003
9.509
9.686
9.495
9.686
1,622,091
+0.25(+2.70%)
Oct 09, 2003
9.325
9.509
9.325
9.431
982,720
+0.16(+1.68%)
Oct 08, 2003
9.360
9.360
9.203
9.275
2,270,285
-0.09(-0.93%)
Oct 07, 2003
9.405
9.482
9.333
9.363
2,425,114
-0.04(-0.45%)
Oct 06, 2003
9.411
9.436
9.299
9.405
936,192
+0.04(+0.40%)
Oct 03, 2003
9.435
9.474
9.350
9.368
1,151,989
+0.02(+0.20%)
Oct 02, 2003
9.349
9.424
9.318
9.349
3,325,206
+0.18(+2.01%)
Oct 01, 2003
9.047
9.177
9.000
9.165
1,374,204
+0.17(+1.90%)
Sep 30, 2003
9.100
9.100
8.941
8.994
1,615,673
-0.12(-1.37%)
Sep 29, 2003
9.037
9.143
9.036
9.118
2,230,977
+0.12(+1.39%)
Sep 26, 2003
9.077
9.077
8.931
8.994
2,806,971
-0.05(-0.55%)
Sep 25, 2003
9.256
9.256
9.045
9.044
2,008,761
-0.14(-1.55%)
Sep 24, 2003
9.175
9.192
9.171
9.186
1,825,855
+0.02(+0.19%)
Sep 23, 2003
9.100
9.213
9.072
9.168
1,180,869
+0.07(+0.75%)
Sep 22, 2003
9.224
9.224
9.060
9.100
1,552,297
-0.17(-1.86%)
Sep 19, 2003
9.328
9.328
9.244
9.272
1,497,746
+0.01(+0.11%)
Sep 18, 2003
9.224
9.264
9.181
9.262
1,942,979
+0.03(+0.32%)
Sep 17, 2003
9.391
9.408
9.198
9.232
1,947,793
-0.16(-1.70%)
Sep 16, 2003
9.386
9.391
9.303
9.391
1,728,786
+0.07(+0.72%)
Sep 15, 2003
9.411
9.421
9.288
9.324
1,582,782
-0.09(-1.01%)
Sep 12, 2003
9.257
9.475
9.257
9.419
1,046,096
+0.05(+0.53%)
Sep 11, 2003
9.330
9.481
9.330
9.369
2,668,989
+0.06(+0.60%)
Sep 10, 2003
9.380
9.385
9.237
9.313
2,963,405
-0.04(-0.39%)
Sep 09, 2003
9.598
9.601
9.347
9.349
3,593,950
-0.20(-2.09%)
Sep 08, 2003
9.517
9.586
9.484
9.548
2,757,234
-0.00(-0.04%)
Sep 05, 2003
9.592
9.617
9.457
9.552
2,960,196
-0.07(-0.71%)
Sep 04, 2003
9.617
9.630
9.534
9.621
3,585,126
+0.08(+0.81%)
Sep 03, 2003
9.542
9.570
9.460
9.543
5,447,081
+0.04(+0.41%)
Sep 02, 2003
9.349
9.560
9.131
9.505
10,416,842
-0.92(-8.79%)
Aug 29, 2003
10.21
10.42
10.20
10.42
2,841,467
+0.21(+2.05%)
Aug 28, 2003
10.24
10.25
10.17
10.21
2,624,867
-0.03(-0.29%)
Aug 27, 2003
10.06
10.24
9.975
10.24
3,649,304
+0.10(+0.97%)
Aug 26, 2003
10.18
10.18
10.07
10.14
5,114,160
-0.06(-0.59%)
Aug 25, 2003
10.27
10.27
10.13
10.20
3,056,462
-0.07(-0.68%)
Aug 22, 2003
10.28
10.29
10.13
10.27
6,194,751
+0.11(+1.07%)
Aug 21, 2003
10.15
10.25
10.12
10.16
4,369,698
+0.02(+0.23%)
Aug 20, 2003
9.930
10.26
9.910
10.14
4,144,274
+0.08(+0.78%)
Aug 19, 2003
9.920
10.07
9.873
10.06
2,467,632
+0.07(+0.72%)
Aug 18, 2003
9.860
10.02
9.856
9.990
1,033,260
+0.11(+1.15%)
Aug 15, 2003
9.841
9.910
9.820
9.876
548,719
+0.07(+0.67%)
Aug 14, 2003
9.692
9.945
9.673
9.810
2,356,925
+0.09(+0.95%)
Aug 13, 2003
9.548
9.800
9.502
9.718
1,688,675
+0.18(+1.91%)
Aug 12, 2003
9.425
9.548
9.405
9.536
1,687,873
+0.10(+1.07%)
Aug 11, 2003
9.411
9.435
9.385
9.435
1,500,153
+0.02(+0.19%)
Aug 08, 2003
9.393
9.423
9.386
9.418
1,517,000
+0.06(+0.60%)
Aug 07, 2003
9.349
9.443
9.237
9.362
3,463,188
+0.14(+1.49%)
Aug 06, 2003
9.262
9.283
9.133
9.224
3,015,549
-0.10(-1.12%)
Aug 05, 2003
9.405
9.416
9.324
9.329
973,094
-0.06(-0.61%)
Aug 04, 2003
9.400
9.429
9.287
9.386
766,121
+0.00(+0.01%)
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
.