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 31, 2007 16.28 16.58 16.25 16.27 2,999,835 -0.01(-0.09%)
May 30, 2007 16.15 16.33 16.13 16.28 4,513,454 +0.01(+0.06%)
May 29, 2007 16.24 16.47 16.23 16.27 3,293,572 +0.02(+0.15%)
May 25, 2007 16.28 16.45 16.20 16.25 4,800,614 +0.18(+1.11%)
May 24, 2007 15.89 16.13 15.77 16.07 5,864,860 +0.14(+0.88%)
May 23, 2007 15.64 16.55 15.64 15.93 12,789,855 +0.39(+2.54%)
May 22, 2007 15.45 15.65 15.38 15.54 9,016,496 +0.24(+1.54%)
May 21, 2007 15.12 15.39 15.09 15.30 2,567,451 +0.22(+1.49%)
May 18, 2007 14.83 15.16 14.82 15.08 4,901,997 +0.38(+2.61%)
May 17, 2007 14.76 14.93 14.67 14.69 6,090,094 -0.07(-0.46%)
May 16, 2007 14.71 14.91 14.69 14.76 4,483,861 +0.05(+0.33%)
May 15, 2007 14.94 14.94 14.68 14.71 8,292,019 -0.20(-1.32%)
May 14, 2007 15.34 15.35 14.84 14.91 5,493,305 -0.41(-2.65%)
May 11, 2007 15.43 15.54 15.29 15.31 8,439,984 -0.07(-0.46%)
May 10, 2007 14.75 16.05 14.65 15.38 22,088,656 +0.98(+6.82%)
May 09, 2007 14.28 14.49 14.23 14.40 4,083,810 +0.02(+0.11%)
May 08, 2007 14.55 14.57 14.32 14.39 2,007,380 -0.21(-1.43%)
May 07, 2007 14.36 14.65 14.34 14.59 1,889,556 +0.25(+1.73%)
May 04, 2007 14.49 14.49 14.30 14.35 1,425,387 -0.12(-0.81%)
May 03, 2007 14.38 14.62 14.38 14.46 1,453,884 +0.00(+0.03%)
May 02, 2007 14.47 14.53 14.37 14.46 1,297,700 +0.00(+0.02%)
May 01, 2007 14.45 14.54 14.40 14.46 1,832,563 +0.01(+0.09%)
Apr 30, 2007 14.69 14.74 14.44 14.44 2,788,850 -0.23(-1.55%)
Apr 27, 2007 14.46 14.73 14.42 14.67 2,729,664 +0.11(+0.79%)
Apr 26, 2007 14.62 14.68 14.47 14.56 2,033,684 +0.04(+0.25%)
Apr 25, 2007 14.34 14.56 14.33 14.52 1,042,873 +0.17(+1.18%)
Apr 24, 2007 14.41 14.53 14.28 14.35 2,244,670 -0.12(-0.81%)
Apr 23, 2007 14.42 14.55 14.37 14.47 3,108,890 +0.03(+0.20%)
Apr 20, 2007 14.54 14.60 14.36 14.44 2,024,368 +0.11(+0.76%)
Apr 19, 2007 14.15 14.42 14.15 14.33 1,807,902 +0.11(+0.76%)
Apr 18, 2007 14.05 14.26 14.03 14.22 1,645,690 +0.19(+1.35%)
Apr 17, 2007 14.27 14.32 13.86 14.03 5,610,032 -0.32(-2.25%)
Apr 16, 2007 14.05 14.46 14.05 14.35 3,230,002 +0.34(+2.45%)
Apr 13, 2007 13.89 14.07 13.81 14.01 2,283,579 -0.06(-0.43%)
Apr 12, 2007 14.29 14.29 13.94 14.07 3,598,268 -0.24(-1.71%)
Apr 11, 2007 14.39 14.55 14.31 14.32 2,603,072 -0.00(-0.03%)
Apr 10, 2007 14.33 14.44 14.31 14.32 2,509,362 -0.03(-0.20%)
Apr 09, 2007 14.17 14.41 14.14 14.35 2,648,010 +0.17(+1.18%)
Apr 05, 2007 13.81 14.22 13.80 14.18 3,761,577 +0.40(+2.91%)
Apr 04, 2007 13.65 13.82 13.63 13.78 2,120,819 +0.14(+1.02%)
Apr 03, 2007 13.54 13.69 13.54 13.64 3,830,627 +0.11(+0.80%)
Apr 02, 2007 13.64 13.64 13.51 13.53 3,917,213 -0.17(-1.26%)
Mar 30, 2007 13.74 13.87 13.64 13.71 1,832,015 -0.06(-0.46%)
Mar 29, 2007 13.85 13.87 13.70 13.77 1,692,271 -0.00(-0.03%)
Mar 28, 2007 13.73 13.83 13.53 13.77 1,174,396 +0.05(+0.35%)
Mar 27, 2007 13.82 13.84 13.65 13.73 715,160 -0.09(-0.67%)
Mar 26, 2007 13.74 13.88 13.69 13.82 1,466,489 +0.06(+0.41%)
Mar 23, 2007 13.73 13.84 13.71 13.76 1,449,500 +0.07(+0.55%)
Mar 22, 2007 13.62 13.80 13.62 13.69 1,927,369 -0.14(-0.99%)
Mar 21, 2007 13.76 13.88 13.68 13.82 1,065,341 +0.10(+0.76%)
Mar 20, 2007 13.64 13.80 13.60 13.72 1,465,941 +0.20(+1.44%)
Mar 19, 2007 13.54 13.61 13.48 13.53 2,351,533 +0.03(+0.19%)
Mar 16, 2007 13.60 13.75 13.48 13.50 2,743,912 +0.01(+0.04%)
Mar 15, 2007 13.57 13.63 13.47 13.49 1,665,966 -0.03(-0.24%)
Mar 14, 2007 13.38 13.54 13.38 13.53 4,088,742 +0.11(+0.79%)
Mar 13, 2007 13.44 13.48 13.36 13.42 3,169,172 -0.02(-0.15%)
Mar 12, 2007 13.39 13.45 13.29 13.44 2,317,556 +0.07(+0.49%)
Mar 09, 2007 13.31 13.43 13.25 13.38 2,185,485 +0.09(+0.70%)
Mar 08, 2007 13.14 13.39 13.14 13.28 2,259,467 +0.14(+1.10%)
Mar 07, 2007 13.20 13.34 13.12 13.14 2,349,341 -0.12(-0.94%)
Mar 06, 2007 13.40 13.40 13.05 13.26 2,028,204 +0.21(+1.64%)
Mar 05, 2007 13.15 13.20 13.02 13.05 2,204,117 -0.22(-1.64%)
Mar 02, 2007 13.12 13.48 13.08 13.27 4,317,812 +0.02(+0.17%)
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.