Indicators

Magna International (NY: MGA )

45.21 +0.60 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.523	9.701	9.439	9.658	2,773,794	+0.11(+1.19%)
Feb 26, 2004	9.555	9.602	9.450	9.545	1,870,297	-0.01(-0.09%)
Feb 25, 2004	9.555	9.579	9.501	9.553	2,160,501	+0.02(+0.24%)
Feb 24, 2004	9.623	9.629	9.472	9.530	899,386	-0.09(-0.95%)
Feb 23, 2004	9.713	9.725	9.595	9.622	1,513,502	-0.11(-1.12%)
Feb 20, 2004	9.871	9.876	9.693	9.731	1,951,686	-0.10(-0.98%)
Feb 19, 2004	9.858	9.873	9.780	9.827	1,275,090	+0.03(+0.32%)
Feb 18, 2004	9.797	9.848	9.788	9.796	3,189,781	-0.00(-0.01%)
Feb 17, 2004	9.707	9.854	9.701	9.797	1,905,648	+0.10(+1.04%)
Feb 13, 2004	9.747	9.780	9.572	9.696	2,965,346	-0.02(-0.18%)
Feb 12, 2004	9.873	9.873	9.701	9.713	2,361,918	-0.18(-1.77%)
Feb 11, 2004	9.847	9.914	9.780	9.888	1,959,907	+0.07(+0.72%)
Feb 10, 2004	9.898	9.901	9.797	9.817	2,651,300	-0.01(-0.15%)
Feb 09, 2004	9.907	9.907	9.814	9.832	1,636,818	-0.01(-0.12%)
Feb 06, 2004	9.804	9.859	9.804	9.844	1,784,798	+0.06(+0.60%)
Feb 05, 2004	9.796	9.861	9.764	9.786	2,801,746	+0.02(+0.21%)
Feb 04, 2004	9.782	9.789	9.688	9.765	2,242,712	-0.02(-0.17%)
Feb 03, 2004	9.841	9.841	9.737	9.782	2,752,420	+0.00(+0.04%)

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.