Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.33 12.40 12.21 12.33 3,692,795 -0.01(-0.08%)
Mar 29, 2012 12.14 12.35 11.95 12.35 7,245,387 -0.17(-1.32%)
Mar 28, 2012 12.55 12.56 12.31 12.51 3,983,215 -0.09(-0.72%)
Mar 27, 2012 12.58 12.70 12.58 12.60 3,101,808 +0.01(+0.04%)
Mar 26, 2012 12.38 12.63 12.36 12.60 4,227,840 +0.35(+2.83%)
Mar 23, 2012 12.14 12.27 12.04 12.25 2,771,369 +0.10(+0.85%)
Mar 22, 2012 12.15 12.24 12.11 12.15 4,867,048 -0.18(-1.47%)
Mar 21, 2012 12.22 12.36 12.15 12.33 2,952,025 +0.10(+0.85%)
Mar 20, 2012 12.37 12.38 12.14 12.22 3,684,454 -0.29(-2.33%)
Mar 19, 2012 12.51 12.60 12.42 12.52 2,074,841 -0.02(-0.16%)
Mar 16, 2012 12.75 12.76 12.46 12.54 3,247,136 +0.05(+0.37%)
Mar 15, 2012 12.44 12.55 12.38 12.49 2,239,695 +0.06(+0.48%)
Mar 14, 2012 12.46 12.64 12.39 12.43 2,227,422 -0.05(-0.39%)
Mar 13, 2012 12.22 12.49 12.22 12.48 2,695,104 +0.32(+2.59%)
Mar 12, 2012 12.32 12.38 12.15 12.16 3,144,138 -0.15(-1.20%)
Mar 09, 2012 12.10 12.39 12.06 12.31 2,931,067 +0.26(+2.19%)
Mar 08, 2012 11.91 12.11 11.90 12.05 4,409,263 +0.32(+2.74%)
Mar 07, 2012 11.71 11.81 11.63 11.73 4,474,769 +0.01(+0.11%)
Mar 06, 2012 12.07 12.07 11.62 11.71 10,358,496 -0.60(-4.84%)
Mar 05, 2012 12.44 12.48 12.22 12.31 5,599,420 -0.21(-1.70%)
Mar 02, 2012 12.56 12.74 12.48 12.52 4,147,079 -0.03(-0.22%)
Mar 01, 2012 12.24 12.71 12.24 12.55 8,216,235 +0.33(+2.71%)
Feb 29, 2012 12.26 12.40 12.16 12.22 5,589,043 +0.04(+0.32%)
Feb 28, 2012 12.03 12.29 11.97 12.18 5,411,673 +0.14(+1.19%)
Feb 27, 2012 12.03 12.10 11.73 12.04 5,029,594 -0.12(-0.97%)
Feb 24, 2012 12.14 12.43 11.89 12.16 11,239,769 +0.53(+4.60%)
Feb 23, 2012 11.62 11.70 11.46 11.62 4,815,271 -0.04(-0.35%)
Feb 22, 2012 11.54 11.70 11.42 11.66 4,600,769 +0.11(+0.96%)
Feb 21, 2012 11.57 11.57 11.31 11.55 3,661,662 +0.07(+0.63%)
Feb 17, 2012 11.53 11.66 11.47 11.48 6,016,221 +0.01(+0.09%)
Feb 16, 2012 11.05 11.59 11.04 11.47 6,995,598 +0.43(+3.86%)
Feb 15, 2012 11.03 11.09 10.94 11.04 4,678,411 +0.08(+0.75%)
Feb 14, 2012 10.88 10.99 10.81 10.96 2,395,339 +0.01(+0.12%)
Feb 13, 2012 11.00 11.05 10.81 10.95 2,618,773 +0.04(+0.35%)
Feb 10, 2012 10.82 10.97 10.72 10.91 3,449,033 -0.06(-0.56%)
Feb 09, 2012 11.05 11.06 10.87 10.97 4,015,826 -0.04(-0.35%)
Feb 08, 2012 11.06 11.12 10.95 11.01 2,493,135 -0.02(-0.19%)
Feb 07, 2012 11.12 11.15 10.98 11.03 2,489,522 -0.08(-0.74%)
Feb 06, 2012 11.06 11.16 11.04 11.11 2,474,834 +0.02(+0.18%)
Feb 03, 2012 10.86 11.18 10.82 11.09 6,310,366 +0.40(+3.75%)
Feb 02, 2012 10.72 10.77 10.67 10.69 2,897,180 -0.02(-0.17%)
Feb 01, 2012 10.75 10.82 10.69 10.71 4,194,404 +0.09(+0.87%)
Jan 31, 2012 10.73 10.85 10.44 10.62 7,173,506 -0.17(-1.55%)
Jan 30, 2012 10.74 10.79 10.60 10.78 4,464,315 -0.05(-0.50%)
Jan 27, 2012 10.77 10.87 10.70 10.84 5,520,871 +0.02(+0.14%)
Jan 26, 2012 11.00 11.03 10.79 10.82 4,869,804 -0.08(-0.75%)
Jan 25, 2012 11.04 11.05 10.81 10.90 5,171,741 -0.15(-1.32%)
Jan 24, 2012 10.72 11.06 10.72 11.05 4,879,367 +0.19(+1.75%)
Jan 23, 2012 10.77 10.93 10.75 10.86 4,259,773 +0.15(+1.44%)
Jan 20, 2012 10.77 10.84 10.65 10.71 4,645,680 -0.07(-0.67%)
Jan 19, 2012 10.49 10.82 10.40 10.78 7,467,426 +0.31(+2.94%)
Jan 18, 2012 10.18 10.52 10.16 10.47 5,314,347 +0.35(+3.48%)
Jan 17, 2012 10.49 10.52 10.10 10.12 4,267,989 -0.09(-0.88%)
Jan 13, 2012 10.11 10.27 10.00 10.21 4,842,668 +0.02(+0.23%)
Jan 12, 2012 10.01 10.23 9.908 10.19 6,229,504 +0.24(+2.43%)
Jan 11, 2012 9.618 9.970 9.507 9.944 7,663,167 +0.25(+2.57%)
Jan 10, 2012 9.464 9.844 9.443 9.695 5,131,962 +0.40(+4.28%)
Jan 09, 2012 9.382 9.392 9.194 9.297 3,855,413 -0.01(-0.06%)
Jan 06, 2012 8.804 9.405 8.778 9.302 7,324,410 +0.55(+6.31%)
Jan 05, 2012 8.639 8.819 8.557 8.750 5,751,769 +0.08(+0.89%)
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.