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 (%)
Sep 30, 2005 13.42 13.78 13.42 13.67 957,021 +0.18(+1.34%)
Sep 29, 2005 13.46 13.52 13.43 13.48 1,107,669 +0.02(+0.16%)
Sep 28, 2005 13.43 13.50 13.42 13.46 1,016,733 -0.01(-0.07%)
Sep 27, 2005 13.38 13.53 13.36 13.47 1,836,254 +0.08(+0.60%)
Sep 26, 2005 13.39 13.44 13.27 13.39 1,556,324 -0.07(-0.54%)
Sep 23, 2005 13.46 13.49 13.30 13.46 1,734,362 +0.11(+0.82%)
Sep 22, 2005 13.36 13.41 13.31 13.36 2,335,856 -0.09(-0.64%)
Sep 21, 2005 13.37 13.52 13.32 13.44 1,955,129 +0.07(+0.55%)
Sep 20, 2005 13.37 13.51 13.34 13.37 2,369,820 -0.03(-0.23%)
Sep 19, 2005 13.45 13.46 13.33 13.40 2,459,661 -0.10(-0.70%)
Sep 16, 2005 13.52 13.65 13.47 13.49 868,276 +0.02(+0.14%)
Sep 15, 2005 13.50 13.51 13.40 13.48 2,948,854 -0.03(-0.19%)
Sep 14, 2005 13.52 13.58 13.47 13.50 975,647 -0.01(-0.05%)
Sep 13, 2005 13.56 13.56 13.45 13.51 1,600,697 -0.01(-0.07%)
Sep 12, 2005 13.38 13.56 13.31 13.52 968,525 +0.14(+1.02%)
Sep 09, 2005 13.38 13.42 13.29 13.38 1,410,059 +0.05(+0.41%)
Sep 08, 2005 13.34 13.36 13.30 13.33 2,034,013 -0.05(-0.34%)
Sep 07, 2005 13.23 13.44 13.21 13.37 2,432,270 +0.10(+0.77%)
Sep 06, 2005 13.22 13.29 13.19 13.27 2,968,575 +0.05(+0.36%)
Sep 02, 2005 13.31 13.31 13.20 13.22 2,122,758 -0.09(-0.64%)
Sep 01, 2005 13.36 13.37 13.21 13.31 2,141,384 -0.10(-0.76%)
Aug 31, 2005 13.42 13.47 13.33 13.41 1,689,442 -0.04(-0.31%)
Aug 30, 2005 13.44 13.48 13.37 13.45 1,121,912 -0.03(-0.26%)
Aug 29, 2005 13.49 13.52 13.33 13.49 786,105 -0.07(-0.55%)
Aug 26, 2005 13.73 13.71 13.51 13.56 886,902 -0.17(-1.26%)
Aug 25, 2005 13.75 13.80 13.62 13.73 961,952 -0.02(-0.13%)
Aug 24, 2005 13.73 13.81 13.71 13.75 1,044,123 +0.03(+0.19%)
Aug 23, 2005 13.69 13.75 13.66 13.73 811,304 +0.01(+0.05%)
Aug 22, 2005 13.78 13.88 13.49 13.72 879,233 -0.02(-0.13%)
Aug 19, 2005 13.77 13.83 13.69 13.74 889,641 -0.03(-0.19%)
Aug 18, 2005 13.86 13.86 13.72 13.76 1,378,834 -0.12(-0.86%)
Aug 17, 2005 13.75 13.95 13.71 13.88 1,487,300 +0.04(+0.32%)
Aug 16, 2005 13.91 13.91 13.83 13.84 1,292,828 -0.09(-0.62%)
Aug 15, 2005 13.78 13.94 13.71 13.92 1,312,549 +0.12(+0.87%)
Aug 12, 2005 13.69 13.80 13.66 13.80 1,332,818 +0.08(+0.56%)
Aug 11, 2005 13.65 13.81 13.57 13.73 1,999,501 +0.04(+0.28%)
Aug 10, 2005 13.97 14.06 13.59 13.69 4,996,563 -0.61(-4.28%)
Aug 09, 2005 14.25 14.51 14.25 14.30 1,258,316 -0.04(-0.31%)
Aug 08, 2005 14.24 14.37 14.22 14.34 712,151 +0.12(+0.81%)
Aug 05, 2005 14.24 14.24 14.10 14.23 964,143 -0.10(-0.69%)
Aug 04, 2005 14.21 14.38 14.19 14.33 1,256,125 +0.09(+0.63%)
Aug 03, 2005 14.34 14.35 14.21 14.24 1,610,009 -0.15(-1.02%)
Aug 02, 2005 14.33 14.42 14.32 14.38 1,587,549 +0.16(+1.14%)
Aug 01, 2005 14.12 14.24 14.11 14.22 717,629 +0.15(+1.05%)
Jul 29, 2005 13.76 14.08 13.76 14.07 2,327,091 +0.28(+2.04%)
Jul 28, 2005 13.75 13.91 13.75 13.79 1,495,517 +0.03(+0.21%)
Jul 27, 2005 13.81 13.85 13.74 13.76 1,499,352 -0.13(-0.91%)
Jul 26, 2005 13.94 13.94 13.70 13.89 1,215,587 -0.04(-0.27%)
Jul 25, 2005 14.03 14.11 13.93 13.93 1,162,997 -0.13(-0.91%)
Jul 22, 2005 14.06 14.09 14.00 14.06 827,191 +0.00(+0.00%)
Jul 21, 2005 14.12 14.16 14.00 14.06 989,342 -0.11(-0.80%)
Jul 20, 2005 14.00 14.21 13.87 14.17 2,018,675 +0.05(+0.35%)
Jul 19, 2005 13.83 14.15 13.78 14.12 1,134,511 +0.29(+2.11%)
Jul 18, 2005 13.66 13.87 13.66 13.83 1,265,438 +0.17(+1.27%)
Jul 15, 2005 13.67 13.69 13.57 13.65 436,603 -0.02(-0.12%)
Jul 14, 2005 13.65 13.87 13.65 13.67 1,978,685 +0.06(+0.43%)
Jul 13, 2005 13.55 13.63 13.55 13.61 1,579,332 +0.02(+0.12%)
Jul 12, 2005 13.59 13.65 13.54 13.60 919,223 -0.07(-0.49%)
Jul 11, 2005 13.58 13.74 13.57 13.66 1,009,063 +0.05(+0.36%)
Jul 08, 2005 13.38 13.65 13.38 13.61 1,058,914 +0.23(+1.75%)
Jul 07, 2005 13.11 13.42 13.09 13.38 1,448,406 +0.18(+1.40%)
Jul 06, 2005 13.11 13.30 13.08 13.20 1,653,286 +0.13(+0.99%)
Jul 05, 2005 12.64 13.11 12.63 13.07 1,368,974 +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.