Magna International (NY: MGA )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.41 13.78 13.41 13.66 957,382 +0.18(+1.34%)
Sep 29, 2005 13.46 13.51 13.42 13.48 1,108,087 +0.02(+0.16%)
Sep 28, 2005 13.42 13.49 13.42 13.46 1,017,116 -0.01(-0.07%)
Sep 27, 2005 13.38 13.53 13.36 13.47 1,836,947 +0.08(+0.60%)
Sep 26, 2005 13.38 13.43 13.26 13.39 1,556,911 -0.07(-0.54%)
Sep 23, 2005 13.46 13.48 13.30 13.46 1,735,016 +0.11(+0.82%)
Sep 22, 2005 13.36 13.41 13.31 13.35 2,336,737 -0.09(-0.64%)
Sep 21, 2005 13.36 13.52 13.31 13.44 1,955,866 +0.07(+0.55%)
Sep 20, 2005 13.37 13.50 13.33 13.36 2,370,714 -0.03(-0.23%)
Sep 19, 2005 13.44 13.46 13.33 13.39 2,460,588 -0.09(-0.70%)
Sep 16, 2005 13.52 13.65 13.46 13.49 868,604 +0.02(+0.14%)
Sep 15, 2005 13.49 13.51 13.40 13.47 2,949,966 -0.03(-0.19%)
Sep 14, 2005 13.51 13.58 13.47 13.50 976,015 -0.01(-0.05%)
Sep 13, 2005 13.55 13.55 13.45 13.50 1,601,300 -0.01(-0.07%)
Sep 12, 2005 13.38 13.56 13.31 13.51 968,891 +0.14(+1.02%)
Sep 09, 2005 13.38 13.41 13.28 13.38 1,410,591 +0.05(+0.41%)
Sep 08, 2005 13.34 13.35 13.30 13.32 2,034,780 -0.05(-0.34%)
Sep 07, 2005 13.23 13.43 13.21 13.37 2,433,188 +0.10(+0.77%)
Sep 06, 2005 13.21 13.28 13.19 13.26 2,969,695 +0.05(+0.36%)
Sep 02, 2005 13.30 13.31 13.19 13.22 2,123,559 -0.09(-0.64%)
Sep 01, 2005 13.36 13.37 13.21 13.30 2,142,191 -0.10(-0.76%)
Aug 31, 2005 13.42 13.46 13.33 13.40 1,690,079 -0.04(-0.31%)
Aug 30, 2005 13.44 13.47 13.36 13.45 1,122,335 -0.03(-0.26%)
Aug 29, 2005 13.48 13.52 13.33 13.48 786,401 -0.07(-0.55%)
Aug 26, 2005 13.73 13.71 13.50 13.56 887,236 -0.17(-1.26%)
Aug 25, 2005 13.75 13.79 13.62 13.73 962,314 -0.02(-0.13%)
Aug 24, 2005 13.72 13.81 13.70 13.75 1,044,517 +0.03(+0.19%)
Aug 23, 2005 13.69 13.74 13.66 13.72 811,610 +0.01(+0.05%)
Aug 22, 2005 13.77 13.87 13.48 13.71 879,564 -0.02(-0.13%)
Aug 19, 2005 13.77 13.82 13.69 13.73 889,976 -0.03(-0.19%)
Aug 18, 2005 13.85 13.85 13.71 13.76 1,379,354 -0.12(-0.85%)
Aug 17, 2005 13.75 13.94 13.70 13.88 1,487,861 +0.04(+0.32%)
Aug 16, 2005 13.90 13.90 13.82 13.83 1,293,316 -0.09(-0.62%)
Aug 15, 2005 13.78 13.94 13.70 13.92 1,313,044 +0.12(+0.87%)
Aug 12, 2005 13.69 13.80 13.66 13.80 1,333,321 +0.08(+0.56%)
Aug 11, 2005 13.64 13.80 13.56 13.72 2,000,255 +0.04(+0.28%)
Aug 10, 2005 13.96 14.05 13.59 13.68 4,998,447 -0.61(-4.28%)
Aug 09, 2005 14.24 14.50 14.24 14.30 1,258,791 -0.04(-0.31%)
Aug 08, 2005 14.23 14.36 14.21 14.34 712,419 +0.11(+0.81%)
Aug 05, 2005 14.23 14.23 14.09 14.22 964,506 -0.10(-0.69%)
Aug 04, 2005 14.21 14.38 14.19 14.32 1,256,599 +0.09(+0.63%)
Aug 03, 2005 14.33 14.34 14.20 14.23 1,610,617 -0.15(-1.02%)
Aug 02, 2005 14.32 14.42 14.31 14.38 1,588,148 +0.16(+1.14%)
Aug 01, 2005 14.11 14.23 14.11 14.22 717,900 +0.15(+1.05%)
Jul 29, 2005 13.76 14.07 13.76 14.07 2,327,969 +0.28(+2.04%)
Jul 28, 2005 13.75 13.90 13.74 13.79 1,496,081 +0.03(+0.21%)
Jul 27, 2005 13.80 13.85 13.73 13.76 1,499,917 -0.13(-0.91%)
Jul 26, 2005 13.94 13.94 13.69 13.88 1,216,046 -0.04(-0.28%)
Jul 25, 2005 14.02 14.10 13.92 13.92 1,163,436 -0.13(-0.91%)
Jul 22, 2005 14.05 14.09 14.00 14.05 827,503 +0.00(+0.00%)
Jul 21, 2005 14.12 14.15 14.00 14.05 989,715 -0.11(-0.80%)
Jul 20, 2005 13.99 14.20 13.86 14.16 2,019,436 +0.05(+0.35%)
Jul 19, 2005 13.82 14.15 13.78 14.11 1,134,939 +0.29(+2.11%)
Jul 18, 2005 13.66 13.86 13.66 13.82 1,265,915 +0.17(+1.27%)
Jul 15, 2005 13.67 13.68 13.57 13.65 436,768 -0.02(-0.12%)
Jul 14, 2005 13.65 13.86 13.65 13.67 1,979,431 +0.06(+0.43%)
Jul 13, 2005 13.55 13.62 13.54 13.61 1,579,928 +0.02(+0.12%)
Jul 12, 2005 13.58 13.64 13.53 13.59 919,569 -0.07(-0.49%)
Jul 11, 2005 13.57 13.73 13.56 13.66 1,009,444 +0.05(+0.36%)
Jul 08, 2005 13.38 13.64 13.38 13.61 1,059,313 +0.23(+1.75%)
Jul 07, 2005 13.10 13.41 13.08 13.38 1,448,952 +0.18(+1.40%)
Jul 06, 2005 13.10 13.30 13.08 13.19 1,653,910 +0.13(+0.99%)
Jul 05, 2005 12.64 13.10 12.63 13.06 1,369,490 +0.18(+1.36%)
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.