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 (%)
Jul 31, 2012 14.90 15.09 14.84 15.00 2,171,748 +0.07(+0.48%)
Jul 30, 2012 15.02 15.05 14.77 14.93 1,630,465 -0.11(-0.75%)
Jul 27, 2012 14.62 15.13 14.62 15.04 2,099,014 +0.51(+3.48%)
Jul 26, 2012 14.36 14.59 14.17 14.54 2,565,448 +0.45(+3.17%)
Jul 25, 2012 14.16 14.23 13.85 14.09 2,953,828 +0.00(+0.00%)
Jul 24, 2012 14.59 14.66 14.00 14.09 2,777,322 -0.49(-3.39%)
Jul 23, 2012 14.60 14.62 14.25 14.59 3,648,026 -0.39(-2.58%)
Jul 20, 2012 15.08 15.23 14.93 14.97 2,639,288 -0.25(-1.65%)
Jul 19, 2012 15.48 15.54 15.05 15.22 3,479,264 -0.29(-1.88%)
Jul 18, 2012 15.24 15.65 15.23 15.52 2,196,003 +0.11(+0.68%)
Jul 17, 2012 15.33 15.41 15.07 15.41 2,012,166 +0.23(+1.53%)
Jul 16, 2012 15.25 15.32 14.99 15.18 1,810,415 -0.11(-0.74%)
Jul 13, 2012 14.65 15.36 14.65 15.29 2,972,831 +0.73(+5.02%)
Jul 12, 2012 14.53 14.65 14.32 14.56 2,548,081 -0.11(-0.77%)
Jul 11, 2012 14.71 14.81 14.57 14.67 1,795,700 -0.00(-0.03%)
Jul 10, 2012 15.08 15.17 14.60 14.68 2,691,405 -0.28(-1.90%)
Jul 09, 2012 14.86 14.97 14.70 14.96 1,956,770 +0.10(+0.71%)
Jul 06, 2012 15.14 15.23 14.73 14.86 1,360,183 -0.51(-3.32%)
Jul 05, 2012 15.46 15.67 15.31 15.37 1,949,172 -0.01(-0.05%)
Jul 03, 2012 14.87 15.54 14.81 15.37 1,899,152 +0.63(+4.27%)
Jul 02, 2012 14.86 14.86 14.57 14.74 1,621,173 -0.05(-0.33%)
Jun 29, 2012 15.07 15.08 14.57 14.79 3,373,651 +0.19(+1.31%)
Jun 28, 2012 14.69 14.77 14.31 14.60 2,704,546 -0.15(-0.99%)
Jun 27, 2012 14.74 14.90 14.57 14.75 1,824,119 +0.08(+0.56%)
Jun 26, 2012 14.69 14.80 14.45 14.66 2,100,529 +0.03(+0.23%)
Jun 25, 2012 14.88 14.92 14.57 14.63 1,771,127 -0.47(-3.10%)
Jun 22, 2012 15.26 15.35 15.02 15.10 1,291,531 -0.05(-0.32%)
Jun 21, 2012 15.59 15.75 15.11 15.15 3,525,099 -0.44(-2.81%)
Jun 20, 2012 15.19 15.72 15.13 15.59 3,197,455 +0.40(+2.64%)
Jun 19, 2012 14.91 15.31 14.89 15.19 2,394,851 +0.40(+2.74%)
Jun 18, 2012 14.60 14.90 14.44 14.78 1,489,782 +0.06(+0.43%)
Jun 15, 2012 14.53 14.81 14.47 14.72 1,656,049 +0.18(+1.26%)
Jun 14, 2012 14.70 14.72 14.34 14.53 2,559,893 -0.08(-0.56%)
Jun 13, 2012 14.74 15.13 14.58 14.62 3,883,625 -0.27(-1.79%)
Jun 12, 2012 14.52 14.93 14.52 14.88 2,476,665 +0.47(+3.25%)
Jun 11, 2012 14.99 15.08 14.40 14.41 1,738,722 -0.48(-3.20%)
Jun 08, 2012 14.72 14.99 14.54 14.89 1,935,956 -0.00(-0.02%)
Jun 07, 2012 15.03 15.20 14.86 14.89 2,651,392 +0.16(+1.07%)
Jun 06, 2012 14.69 14.80 14.53 14.74 3,223,382 +0.31(+2.18%)
Jun 05, 2012 14.11 14.48 13.98 14.42 3,439,630 +0.37(+2.61%)
Jun 04, 2012 14.21 14.27 13.70 14.05 4,325,656 -0.17(-1.19%)
Jun 01, 2012 14.79 14.82 14.10 14.22 4,297,891 -0.88(-5.86%)
May 31, 2012 15.10 15.19 14.79 15.11 4,254,494 +0.05(+0.32%)
May 30, 2012 15.40 15.42 15.04 15.06 2,417,172 -0.60(-3.85%)
May 29, 2012 15.61 15.77 15.55 15.66 2,936,389 +0.13(+0.86%)
May 25, 2012 15.55 15.62 15.44 15.53 1,756,860 -0.08(-0.53%)
May 24, 2012 15.73 15.81 15.49 15.61 1,777,938 -0.11(-0.69%)
May 23, 2012 15.31 15.77 15.17 15.72 3,184,777 +0.19(+1.23%)
May 22, 2012 15.65 15.79 15.42 15.53 2,688,292 -0.09(-0.60%)
May 21, 2012 15.27 15.70 15.26 15.62 1,710,437 +0.35(+2.28%)
May 18, 2012 15.43 15.62 15.23 15.27 3,538,248 -0.03(-0.20%)
May 17, 2012 15.56 15.70 15.28 15.30 3,541,559 -0.27(-1.73%)
May 16, 2012 15.76 15.96 15.56 15.57 4,046,103 -0.13(-0.86%)
May 15, 2012 15.81 16.12 15.67 15.71 4,468,315 -0.02(-0.12%)
May 14, 2012 16.12 16.17 15.62 15.73 4,011,813 -0.31(-1.91%)
May 11, 2012 16.44 16.58 15.99 16.03 3,485,875 -0.27(-1.63%)
May 10, 2012 16.82 17.26 16.20 16.30 7,509,816 +0.31(+1.92%)
May 09, 2012 15.64 16.16 15.61 15.99 3,429,950 +0.07(+0.45%)
May 08, 2012 15.99 16.02 15.59 15.92 3,340,116 -0.19(-1.16%)
May 07, 2012 15.82 16.33 15.78 16.11 3,102,482 +0.21(+1.29%)
May 04, 2012 16.07 16.07 15.79 15.90 2,668,961 -0.32(-1.96%)
May 03, 2012 16.77 16.78 16.09 16.22 2,725,965 -0.43(-2.60%)
May 02, 2012 16.50 16.73 16.36 16.65 2,252,694 +0.02(+0.13%)
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.