Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

44.16 -0.30 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.859 5.174 4.837 5.143 8,192,347 +0.25(+5.10%)
Jun 29, 2009 4.893 4.942 4.825 4.893 6,428,237 -0.00(-0.10%)
Jun 26, 2009 4.993 5.056 4.888 4.898 7,952,071 -0.10(-2.05%)
Jun 25, 2009 4.785 5.020 4.782 5.000 9,484,529 +0.21(+4.45%)
Jun 24, 2009 4.592 4.819 4.592 4.787 8,950,375 +0.20(+4.32%)
Jun 23, 2009 4.687 4.743 4.485 4.589 7,215,514 -0.04(-0.82%)
Jun 22, 2009 4.869 4.908 4.619 4.626 7,622,742 -0.34(-6.79%)
Jun 19, 2009 4.648 4.987 4.630 4.964 13,743,252 +0.34(+7.35%)
Jun 18, 2009 4.510 4.637 4.466 4.624 9,714,135 +0.06(+1.23%)
Jun 17, 2009 4.647 4.670 4.426 4.568 13,716,410 -0.13(-2.72%)
Jun 16, 2009 4.606 4.826 4.520 4.696 12,877,740 +0.29(+6.55%)
Jun 15, 2009 4.585 4.637 4.357 4.407 10,699,092 -0.36(-7.61%)
Jun 12, 2009 4.763 4.832 4.669 4.770 10,499,934 -0.06(-1.16%)
Jun 11, 2009 4.811 4.847 4.747 4.826 16,711,920 +0.02(+0.35%)
Jun 10, 2009 4.611 4.857 4.611 4.809 14,746,566 +0.21(+4.64%)
Jun 09, 2009 4.452 4.674 4.390 4.596 12,069,354 +0.16(+3.71%)
Jun 08, 2009 4.338 4.485 4.306 4.432 8,794,339 +0.04(+0.94%)
Jun 05, 2009 4.300 4.512 4.219 4.390 11,204,498 +0.13(+3.12%)
Jun 04, 2009 3.975 4.277 3.930 4.258 10,395,726 +0.36(+9.21%)
Jun 03, 2009 3.934 3.942 3.830 3.898 16,784,734 -0.03(-0.71%)
Jun 02, 2009 4.024 4.063 3.890 3.926 12,446,651 -0.07(-1.80%)
Jun 01, 2009 4.160 4.200 3.973 3.998 13,991,725 +0.05(+1.26%)
May 29, 2009 4.018 4.018 3.859 3.948 10,533,544 -0.01(-0.34%)
May 28, 2009 3.941 4.003 3.752 3.962 7,324,592 +0.07(+1.85%)
May 27, 2009 4.159 4.164 3.886 3.890 7,246,619 -0.23(-5.50%)
May 26, 2009 3.951 4.135 3.923 4.116 6,795,423 +0.18(+4.61%)
May 22, 2009 4.048 4.108 3.928 3.935 5,947,381 -0.05(-1.22%)
May 21, 2009 3.931 4.014 3.902 3.984 6,467,219 +0.07(+1.84%)
May 20, 2009 4.027 4.127 3.891 3.912 9,308,780 -0.16(-3.83%)
May 19, 2009 3.864 4.124 3.864 4.068 9,345,126 +0.17(+4.28%)
May 18, 2009 3.766 3.909 3.762 3.901 9,371,172 +0.14(+3.76%)
May 15, 2009 3.824 3.941 3.733 3.760 10,457,074 -0.11(-2.80%)
May 14, 2009 4.036 4.117 3.846 3.868 11,244,819 -0.12(-3.02%)
May 13, 2009 4.193 4.195 3.985 3.988 9,503,725 -0.31(-7.14%)
May 12, 2009 4.524 4.550 4.205 4.295 9,588,244 -0.17(-3.87%)
May 11, 2009 4.645 4.651 4.464 4.468 9,295,696 -0.26(-5.44%)
May 08, 2009 4.729 4.801 4.500 4.725 8,494,135 +0.11(+2.48%)
May 07, 2009 4.586 4.978 4.524 4.611 12,651,747 +0.08(+1.86%)
May 06, 2009 4.258 4.652 0.0012 4.527 10,904,837 +0.03(+0.73%)
May 05, 2009 4.568 4.641 4.393 4.494 6,845,650 -0.03(-0.62%)
May 04, 2009 4.245 4.538 4.217 4.522 7,779,361 +0.27(+6.30%)
May 01, 2009 4.124 4.283 4.064 4.254 5,791,197 +0.12(+2.89%)
Apr 30, 2009 4.316 4.357 4.126 4.135 9,217,969 -0.11(-2.58%)
Apr 29, 2009 4.260 4.321 4.194 4.244 5,922,962 +0.04(+1.04%)
Apr 28, 2009 4.278 4.315 4.160 4.200 5,283,236 -0.10(-2.24%)
Apr 27, 2009 4.436 4.563 4.272 4.296 6,049,855 -0.20(-4.47%)
Apr 24, 2009 4.329 4.523 4.307 4.497 9,109,318 +0.27(+6.30%)
Apr 23, 2009 4.283 4.402 4.172 4.231 12,213,964 -0.12(-2.66%)
Apr 22, 2009 4.111 4.484 4.111 4.346 7,244,557 +0.15(+3.69%)
Apr 21, 2009 4.025 4.250 4.013 4.192 8,216,207 +0.09(+2.20%)
Apr 20, 2009 4.326 4.354 4.076 4.102 5,899,742 -0.39(-8.72%)
Apr 17, 2009 4.395 4.522 4.359 4.494 4,635,387 +0.11(+2.50%)
Apr 16, 2009 4.152 4.412 4.152 4.384 6,118,818 +0.23(+5.63%)
Apr 15, 2009 4.128 4.231 4.099 4.150 5,680,402 +0.03(+0.62%)
Apr 14, 2009 3.979 4.301 3.967 4.125 9,591,825 +0.13(+3.20%)
Apr 13, 2009 3.867 4.031 3.825 3.997 6,546,827 +0.02(+0.52%)
Apr 09, 2009 4.032 4.040 3.952 3.976 11,501,933 +0.10(+2.67%)
Apr 08, 2009 3.898 4.005 3.791 3.873 6,346,297 +0.00(+0.00%)
Apr 07, 2009 3.939 3.982 3.805 3.873 6,804,926 -0.20(-4.96%)
Apr 06, 2009 4.030 4.090 3.884 4.075 11,421,308 -0.03(-0.68%)
Apr 03, 2009 3.568 4.103 3.543 4.103 16,402,895 +0.55(+15.33%)
Apr 02, 2009 3.431 3.695 3.427 3.557 12,964,279 +0.23(+6.76%)
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.