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
)
46.70
-1.72 (-3.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004
10.29
10.31
10.21
10.28
374,973
+0.03(+0.34%)
Dec 30, 2004
10.20
10.27
10.18
10.25
390,229
+0.04(+0.38%)
Dec 29, 2004
10.26
10.26
10.16
10.21
656,805
-0.10(-1.01%)
Dec 28, 2004
10.22
10.33
10.22
10.31
528,335
+0.12(+1.16%)
Dec 27, 2004
10.17
10.22
10.12
10.19
975,573
+0.05(+0.45%)
Dec 23, 2004
10.10
10.17
10.07
10.15
953,090
+0.03(+0.35%)
Dec 22, 2004
9.858
10.14
9.858
10.11
2,279,548
+0.22(+2.20%)
Dec 21, 2004
9.821
9.911
9.777
9.895
968,346
+0.10(+1.02%)
Dec 20, 2004
9.831
9.859
9.764
9.795
817,393
+0.04(+0.38%)
Dec 17, 2004
9.740
9.889
9.735
9.758
1,332,881
+0.05(+0.50%)
Dec 16, 2004
9.702
9.747
9.627
9.709
962,725
+0.01(+0.08%)
Dec 15, 2004
9.696
9.782
9.669
9.702
1,349,743
+0.03(+0.36%)
Dec 14, 2004
9.590
9.702
9.584
9.667
1,027,764
+0.06(+0.64%)
Dec 13, 2004
9.552
9.656
9.501
9.606
1,378,649
+0.02(+0.23%)
Dec 10, 2004
9.714
9.752
9.557
9.584
1,299,158
-0.23(-2.32%)
Dec 09, 2004
9.826
9.854
9.730
9.811
1,096,817
-0.03(-0.28%)
Dec 08, 2004
9.714
9.851
9.714
9.839
1,218,061
+0.10(+1.00%)
Dec 07, 2004
9.919
9.919
9.721
9.742
1,486,243
-0.21(-2.09%)
Dec 06, 2004
9.920
9.983
9.871
9.950
700,164
-0.01(-0.14%)
Dec 03, 2004
10.01
10.08
9.887
9.963
2,214,510
-0.04(-0.44%)
Dec 02, 2004
10.33
10.33
9.965
10.01
2,648,098
-0.24(-2.37%)
Dec 01, 2004
9.988
10.28
9.924
10.25
2,636,857
+0.39(+4.01%)
Nov 30, 2004
9.938
9.962
9.833
9.855
2,314,878
-0.08(-0.83%)
Nov 29, 2004
9.995
10.02
9.920
9.937
2,733,210
-0.06(-0.63%)
Nov 26, 2004
10.00
10.02
9.973
10.00
625,490
-0.01(-0.06%)
Nov 24, 2004
10.03
10.03
9.881
10.01
2,346,995
+0.20(+2.06%)
Nov 23, 2004
9.684
9.848
9.627
9.805
2,026,622
+0.09(+0.92%)
Nov 22, 2004
9.633
9.716
9.565
9.716
1,593,837
+0.11(+1.17%)
Nov 19, 2004
9.745
9.775
9.597
9.603
1,040,611
-0.16(-1.63%)
Nov 18, 2004
9.826
9.861
9.752
9.763
1,774,499
-0.12(-1.20%)
Nov 17, 2004
9.993
10.03
9.855
9.881
1,005,281
-0.02(-0.18%)
Nov 16, 2004
9.839
9.901
9.826
9.899
780,458
+0.04(+0.38%)
Nov 15, 2004
10.03
10.03
9.861
9.861
1,485,440
-0.06(-0.65%)
Nov 12, 2004
9.795
9.978
9.789
9.926
1,492,666
+0.13(+1.34%)
Nov 11, 2004
9.672
9.799
9.669
9.795
900,096
+0.10(+1.03%)
Nov 10, 2004
9.696
9.798
9.637
9.696
1,538,434
+0.02(+0.21%)
Nov 09, 2004
9.602
9.688
9.585
9.676
2,306,848
+0.09(+0.96%)
Nov 08, 2004
9.744
9.826
9.552
9.584
3,166,798
-0.16(-1.65%)
Nov 05, 2004
9.438
10.03
9.438
9.744
10,840,503
+0.75(+8.29%)
Nov 04, 2004
8.899
9.029
8.899
8.998
2,318,892
+0.09(+0.96%)
Nov 03, 2004
8.948
8.967
8.861
8.912
2,104,507
+0.09(+1.07%)
Nov 02, 2004
8.973
8.973
8.723
8.818
4,559,900
-0.19(-2.07%)
Nov 01, 2004
9.104
9.138
8.986
9.004
2,680,216
-0.08(-0.89%)
Oct 29, 2004
9.276
9.338
9.014
9.085
5,443,135
-0.24(-2.62%)
Oct 28, 2004
9.209
9.415
9.202
9.329
4,503,694
+0.19(+2.10%)
Oct 27, 2004
8.842
9.144
8.842
9.138
3,706,374
+0.27(+3.05%)
Oct 26, 2004
8.643
8.882
8.585
8.867
3,520,092
+0.30(+3.53%)
Oct 25, 2004
8.686
8.719
8.404
8.565
7,362,966
-0.21(-2.41%)
Oct 22, 2004
8.681
8.793
8.681
8.776
2,280,351
+0.10(+1.18%)
Oct 21, 2004
8.718
8.740
8.643
8.674
2,105,310
+0.01(+0.13%)
Oct 20, 2004
8.717
8.745
8.637
8.663
1,701,431
-0.03(-0.34%)
Oct 19, 2004
8.805
8.911
8.636
8.693
1,405,146
-0.10(-1.11%)
Oct 18, 2004
8.739
8.844
8.712
8.790
3,318,554
+0.06(+0.66%)
Oct 15, 2004
8.724
8.753
8.696
8.733
2,870,513
+0.06(+0.75%)
Oct 14, 2004
8.829
8.842
8.567
8.668
4,073,318
-0.17(-1.97%)
Oct 13, 2004
8.967
9.018
8.796
8.842
3,028,692
-0.12(-1.39%)
Oct 12, 2004
9.103
9.103
8.967
8.967
1,766,469
-0.14(-1.49%)
Oct 11, 2004
9.155
9.216
9.092
9.103
319,570
-0.06(-0.61%)
Oct 08, 2004
9.141
9.216
9.092
9.159
1,262,222
+0.05(+0.53%)
Oct 07, 2004
9.212
9.229
9.077
9.110
731,479
-0.11(-1.15%)
Oct 06, 2004
9.288
9.302
9.095
9.216
1,596,246
-0.09(-0.96%)
Oct 05, 2004
9.210
9.366
9.079
9.306
1,693,402
+0.01(+0.13%)
Oct 04, 2004
9.341
9.354
9.280
9.293
3,526,515
-0.05(-0.51%)
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
.