Magna International (NY: MGA )

41.84 -0.67 (-1.58%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.91 15.10 14.85 15.01 2,170,929 +0.07(+0.48%)
Jul 30, 2012 15.03 15.05 14.78 14.94 1,629,851 -0.11(-0.75%)
Jul 27, 2012 14.62 15.13 14.62 15.05 2,098,223 +0.51(+3.48%)
Jul 26, 2012 14.36 14.59 14.18 14.54 2,564,481 +0.45(+3.17%)
Jul 25, 2012 14.16 14.23 13.86 14.10 2,952,715 +0.00(+0.00%)
Jul 24, 2012 14.60 14.67 14.01 14.10 2,776,276 -0.49(-3.39%)
Jul 23, 2012 14.61 14.62 14.25 14.59 3,646,651 -0.39(-2.58%)
Jul 20, 2012 15.09 15.24 14.94 14.98 2,638,293 -0.25(-1.65%)
Jul 19, 2012 15.49 15.54 15.06 15.23 3,477,953 -0.29(-1.88%)
Jul 18, 2012 15.25 15.66 15.23 15.52 2,195,175 +0.10(+0.68%)
Jul 17, 2012 15.34 15.42 15.08 15.42 2,011,407 +0.23(+1.53%)
Jul 16, 2012 15.26 15.33 15.00 15.18 1,809,733 -0.11(-0.74%)
Jul 13, 2012 14.66 15.37 14.65 15.30 2,971,710 +0.73(+5.02%)
Jul 12, 2012 14.53 14.66 14.33 14.56 2,547,120 -0.11(-0.77%)
Jul 11, 2012 14.71 14.81 14.57 14.68 1,795,023 -0.00(-0.03%)
Jul 10, 2012 15.08 15.18 14.61 14.68 2,690,391 -0.29(-1.90%)
Jul 09, 2012 14.86 14.97 14.70 14.97 1,956,033 +0.10(+0.71%)
Jul 06, 2012 15.15 15.24 14.73 14.86 1,359,670 -0.51(-3.32%)
Jul 05, 2012 15.47 15.68 15.31 15.37 1,948,438 -0.01(-0.05%)
Jul 03, 2012 14.88 15.54 14.82 15.38 1,898,436 +0.63(+4.27%)
Jul 02, 2012 14.86 14.86 14.58 14.75 1,620,562 -0.05(-0.33%)
Jun 29, 2012 15.07 15.09 14.58 14.80 3,372,380 +0.19(+1.31%)
Jun 28, 2012 14.70 14.77 14.31 14.61 2,703,527 -0.15(-0.99%)
Jun 27, 2012 14.74 14.91 14.58 14.75 1,823,432 +0.08(+0.56%)
Jun 26, 2012 14.70 14.80 14.46 14.67 2,099,738 +0.03(+0.23%)
Jun 25, 2012 14.88 14.93 14.57 14.64 1,770,460 -0.47(-3.10%)
Jun 22, 2012 15.27 15.36 15.03 15.10 1,291,044 -0.05(-0.32%)
Jun 21, 2012 15.60 15.75 15.12 15.15 3,523,770 -0.44(-2.81%)
Jun 20, 2012 15.20 15.72 15.13 15.59 3,196,250 +0.40(+2.64%)
Jun 19, 2012 14.91 15.32 14.90 15.19 2,393,948 +0.40(+2.74%)
Jun 18, 2012 14.61 14.91 14.45 14.79 1,489,220 +0.06(+0.43%)
Jun 15, 2012 14.53 14.82 14.47 14.72 1,655,425 +0.18(+1.26%)
Jun 14, 2012 14.71 14.73 14.35 14.54 2,558,929 -0.08(-0.56%)
Jun 13, 2012 14.75 15.13 14.59 14.62 3,882,161 -0.27(-1.79%)
Jun 12, 2012 14.53 14.93 14.52 14.89 2,475,732 +0.47(+3.25%)
Jun 11, 2012 15.00 15.09 14.41 14.42 1,738,067 -0.48(-3.20%)
Jun 08, 2012 14.73 15.00 14.54 14.89 1,935,227 -0.00(-0.03%)
Jun 07, 2012 15.03 15.21 14.87 14.90 2,650,392 +0.16(+1.07%)
Jun 06, 2012 14.69 14.80 14.54 14.74 3,222,168 +0.31(+2.18%)
Jun 05, 2012 14.11 14.48 13.98 14.43 3,438,333 +0.37(+2.61%)
Jun 04, 2012 14.22 14.28 13.70 14.06 4,324,026 -0.17(-1.19%)
Jun 01, 2012 14.80 14.82 14.11 14.23 4,296,271 -0.88(-5.86%)
May 31, 2012 15.11 15.20 14.80 15.11 4,252,891 +0.05(+0.32%)
May 30, 2012 15.41 15.42 15.04 15.06 2,416,261 -0.60(-3.85%)
May 29, 2012 15.62 15.77 15.56 15.67 2,935,283 +0.13(+0.86%)
May 25, 2012 15.55 15.63 15.44 15.53 1,756,197 -0.08(-0.53%)
May 24, 2012 15.73 15.81 15.49 15.62 1,777,268 -0.11(-0.69%)
May 23, 2012 15.32 15.77 15.17 15.72 3,183,576 +0.19(+1.23%)
May 22, 2012 15.65 15.79 15.42 15.53 2,687,278 -0.09(-0.60%)
May 21, 2012 15.28 15.71 15.26 15.63 1,709,792 +0.35(+2.28%)
May 18, 2012 15.44 15.63 15.23 15.28 3,536,914 -0.03(-0.20%)
May 17, 2012 15.57 15.70 15.29 15.31 3,540,224 -0.27(-1.73%)
May 16, 2012 15.77 15.96 15.57 15.58 4,044,578 -0.13(-0.86%)
May 15, 2012 15.81 16.12 15.67 15.71 4,466,631 -0.02(-0.12%)
May 14, 2012 16.13 16.18 15.62 15.73 4,010,301 -0.31(-1.91%)
May 11, 2012 16.45 16.59 16.00 16.04 3,484,561 -0.27(-1.63%)
May 10, 2012 16.82 17.26 16.21 16.30 7,506,986 +0.31(+1.92%)
May 09, 2012 15.65 16.17 15.62 16.00 3,428,657 +0.07(+0.45%)
May 08, 2012 16.00 16.03 15.59 15.93 3,338,857 -0.19(-1.16%)
May 07, 2012 15.83 16.34 15.78 16.11 3,101,312 +0.21(+1.29%)
May 04, 2012 16.07 16.07 15.80 15.91 2,667,955 -0.32(-1.96%)
May 03, 2012 16.78 16.79 16.09 16.22 2,724,937 -0.43(-2.60%)
May 02, 2012 16.50 16.74 16.37 16.66 2,251,845 +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.