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 (%)
May 28, 2010 8.405 8.621 8.374 8.405 4,178,270 -0.12(-1.42%)
May 27, 2010 8.480 8.572 8.415 8.526 10,133,835 +0.21(+2.55%)
May 26, 2010 8.498 8.647 8.275 8.314 7,787,738 -0.11(-1.26%)
May 25, 2010 8.364 8.456 8.082 8.420 11,921,181 -0.17(-2.00%)
May 24, 2010 8.485 8.727 8.436 8.592 5,601,523 +0.06(+0.72%)
May 21, 2010 8.297 8.564 8.221 8.531 10,245,379 +0.09(+1.11%)
May 20, 2010 8.369 8.531 8.314 8.438 6,596,150 -0.28(-3.17%)
May 19, 2010 8.767 8.918 8.444 8.714 6,791,401 -0.12(-1.35%)
May 18, 2010 9.195 9.227 8.764 8.834 204,749 -0.19(-2.07%)
May 17, 2010 9.257 9.357 8.918 9.021 7,216,638 -0.18(-1.91%)
May 14, 2010 9.196 9.410 9.083 9.196 7,550,646 -0.26(-2.75%)
May 13, 2010 9.425 9.612 9.423 9.456 12,094,439 +0.02(+0.25%)
May 12, 2010 9.032 9.473 8.968 9.433 13,029,336 +0.48(+5.31%)
May 11, 2010 9.078 9.104 8.946 8.957 19,388,762 -0.00(-0.03%)
May 10, 2010 9.018 9.069 8.951 8.960 19,983,212 +0.35(+4.06%)
May 07, 2010 8.784 9.027 8.536 8.610 21,494,908 -0.10(-1.16%)
May 06, 2010 8.583 9.523 8.171 8.710 66,397,484 +0.96(+12.41%)
May 05, 2010 7.814 7.962 7.709 7.749 5,366,952 -0.25(-3.12%)
May 04, 2010 8.252 8.286 7.976 7.998 5,221,628 -0.37(-4.48%)
May 03, 2010 8.281 8.466 8.258 8.373 6,284,938 +0.20(+2.39%)
Apr 30, 2010 8.298 8.413 8.171 8.177 5,759,365 -0.14(-1.71%)
Apr 29, 2010 8.096 8.333 8.065 8.319 4,790,304 +0.28(+3.47%)
Apr 28, 2010 8.106 8.125 8.008 8.040 8,194,163 +0.00(+0.02%)
Apr 27, 2010 8.145 8.321 8.039 8.039 6,478,471 -0.13(-1.59%)
Apr 26, 2010 8.063 8.220 8.050 8.169 5,008,230 +0.15(+1.83%)
Apr 23, 2010 8.003 8.092 7.978 8.022 8,105,566 -0.00(-0.05%)
Apr 22, 2010 7.946 8.042 7.896 8.025 5,786,914 +0.04(+0.55%)
Apr 21, 2010 7.908 8.003 7.890 7.982 3,215,231 +0.05(+0.64%)
Apr 20, 2010 7.951 8.035 7.920 7.931 173,338 +0.04(+0.51%)
Apr 19, 2010 7.841 7.922 7.766 7.891 3,120,332 -0.00(-0.02%)
Apr 16, 2010 7.989 8.029 7.880 7.892 4,316,938 -0.09(-1.12%)
Apr 15, 2010 7.881 8.034 7.861 7.982 2,610,488 +0.09(+1.17%)
Apr 14, 2010 7.856 7.906 7.855 7.890 2,167,932 +0.05(+0.68%)
Apr 13, 2010 7.901 7.901 7.804 7.836 1,751,575 -0.07(-0.85%)
Apr 12, 2010 7.854 7.927 7.854 7.903 2,246,845 +0.03(+0.40%)
Apr 09, 2010 7.813 7.893 7.813 7.872 3,112,543 +0.06(+0.81%)
Apr 08, 2010 7.841 7.849 7.708 7.809 3,206,841 -0.04(-0.52%)
Apr 07, 2010 7.913 7.916 7.820 7.850 4,145,615 -0.06(-0.76%)
Apr 06, 2010 7.811 7.931 7.774 7.910 5,250,943 +0.08(+1.00%)
Apr 05, 2010 7.879 7.880 7.815 7.831 2,143,354 -0.03(-0.35%)
Apr 01, 2010 7.779 7.859 7.859 7.859 13,463,710 +0.16(+2.02%)
Mar 31, 2010 7.773 7.773 7.684 7.703 3,781,931 -0.07(-0.93%)
Mar 30, 2010 7.778 7.925 7.773 7.775 3,793,011 +0.03(+0.43%)
Mar 29, 2010 7.712 7.778 7.689 7.742 2,786,260 +0.07(+0.94%)
Mar 26, 2010 7.657 7.760 7.621 7.669 3,252,102 -0.00(-0.03%)
Mar 25, 2010 7.647 7.790 7.647 7.672 2,874,230 +0.05(+0.62%)
Mar 24, 2010 7.657 7.709 7.587 7.624 2,157,188 -0.08(-1.07%)
Mar 23, 2010 7.686 7.781 7.591 7.707 4,369,057 +0.04(+0.57%)
Mar 22, 2010 7.287 7.693 7.279 7.663 6,251,375 +0.32(+4.36%)
Mar 19, 2010 7.291 7.387 7.257 7.343 4,116,974 +0.07(+0.91%)
Mar 18, 2010 7.339 7.379 7.252 7.277 3,215,472 -0.06(-0.88%)
Mar 17, 2010 7.369 7.392 7.331 7.342 2,433,601 -0.01(-0.19%)
Mar 16, 2010 7.278 7.360 7.265 7.355 2,204,915 +0.05(+0.65%)
Mar 15, 2010 7.261 7.313 7.256 7.308 2,165,121 +0.06(+0.86%)
Mar 12, 2010 7.272 7.286 7.189 7.246 2,026,469 +0.06(+0.78%)
Mar 11, 2010 7.253 7.253 7.111 7.190 2,202,538 -0.09(-1.23%)
Mar 10, 2010 7.257 7.314 7.241 7.279 2,433,496 +0.05(+0.67%)
Mar 09, 2010 7.243 7.292 7.213 7.231 1,819,319 -0.04(-0.55%)
Mar 08, 2010 7.283 7.318 7.240 7.271 1,579,400 -0.01(-0.19%)
Mar 05, 2010 7.337 7.409 7.284 7.284 3,140,983 -0.03(-0.44%)
Mar 04, 2010 7.246 7.337 7.211 7.317 3,181,540 +0.09(+1.24%)
Mar 03, 2010 7.202 7.275 7.202 7.227 3,150,908 +0.07(+1.01%)
Mar 02, 2010 7.161 7.227 7.134 7.155 5,786,424 +0.02(+0.23%)
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.