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

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
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 (%)
Jul 30, 2004 9.770 9.808 9.718 9.801 951,970 +0.03(+0.31%)
Jul 29, 2004 9.770 9.825 9.698 9.770 1,384,833 +0.02(+0.25%)
Jul 28, 2004 9.801 9.866 9.670 9.746 1,130,207 +0.00(+0.00%)
Jul 27, 2004 9.730 9.801 9.695 9.746 950,327 -0.01(-0.15%)
Jul 26, 2004 9.819 9.858 9.692 9.761 1,043,963 -0.06(-0.62%)
Jul 23, 2004 9.771 9.870 9.765 9.821 905,973 +0.05(+0.52%)
Jul 22, 2004 9.904 9.904 9.745 9.770 1,136,778 -0.13(-1.28%)
Jul 21, 2004 9.868 9.922 9.860 9.897 1,828,373 +0.06(+0.61%)
Jul 20, 2004 9.910 9.910 9.816 9.837 941,292 -0.09(-0.96%)
Jul 19, 2004 9.789 9.943 9.778 9.932 1,083,389 +0.12(+1.20%)
Jul 16, 2004 9.926 9.983 9.814 9.814 1,685,455 -0.11(-1.13%)
Jul 15, 2004 10.08 10.10 9.916 9.926 2,424,689 -0.16(-1.63%)
Jul 14, 2004 10.17 10.17 10.07 10.09 685,024 -0.07(-0.69%)
Jul 13, 2004 10.07 10.17 10.03 10.16 752,376 +0.03(+0.34%)
Jul 12, 2004 10.20 10.20 10.07 10.13 524,856 -0.08(-0.74%)
Jul 09, 2004 10.09 10.21 10.09 10.20 1,153,206 +0.12(+1.17%)
Jul 08, 2004 10.15 10.21 10.05 10.08 1,075,175 -0.06(-0.62%)
Jul 07, 2004 10.19 10.20 10.13 10.15 1,194,274 -0.03(-0.33%)
Jul 06, 2004 10.20 10.22 10.13 10.18 1,139,242 -0.03(-0.32%)
Jul 02, 2004 10.29 10.29 10.17 10.21 1,420,152 -0.01(-0.11%)
Jul 01, 2004 10.34 10.37 10.20 10.23 2,483,007 -0.14(-1.38%)
Jun 30, 2004 10.32 10.37 10.25 10.37 1,816,053 +0.06(+0.57%)
Jun 29, 2004 10.30 10.34 10.28 10.31 900,223 -0.00(-0.01%)
Jun 28, 2004 10.32 10.38 10.28 10.31 1,697,775 +0.01(+0.12%)
Jun 25, 2004 10.37 10.39 10.22 10.30 1,693,668 -0.07(-0.63%)
Jun 24, 2004 10.25 10.38 10.25 10.37 1,334,729 +0.13(+1.27%)
Jun 23, 2004 10.25 10.30 10.19 10.24 1,070,247 -0.05(-0.45%)
Jun 22, 2004 10.20 10.29 10.09 10.28 1,006,180 +0.08(+0.75%)
Jun 21, 2004 10.24 10.31 10.19 10.20 564,282 -0.04(-0.36%)
Jun 18, 2004 10.19 10.33 10.19 10.24 1,313,373 +0.11(+1.07%)
Jun 17, 2004 9.977 10.17 9.953 10.13 864,083 +0.14(+1.43%)
Jun 16, 2004 10.06 10.07 9.970 9.991 819,729 -0.07(-0.65%)
Jun 15, 2004 9.974 10.06 9.963 10.06 956,898 +0.12(+1.23%)
Jun 14, 2004 10.01 10.04 9.892 9.935 1,847,265 -0.16(-1.57%)
Jun 10, 2004 10.06 10.14 10.03 10.09 1,521,180 +0.04(+0.44%)
Jun 09, 2004 10.21 10.21 10.03 10.05 1,523,644 -0.16(-1.56%)
Jun 08, 2004 10.21 10.23 10.15 10.21 1,206,595 +0.02(+0.17%)
Jun 07, 2004 10.14 10.20 10.14 10.19 867,368 +0.09(+0.86%)
Jun 04, 2004 10.04 10.16 10.04 10.11 1,723,238 +0.16(+1.59%)
Jun 03, 2004 9.864 9.947 9.809 9.947 1,968,007 +0.08(+0.78%)
Jun 02, 2004 9.825 9.902 9.737 9.870 2,831,269 +0.16(+1.66%)
Jun 01, 2004 9.734 9.734 9.527 9.709 1,673,134 -0.05(-0.56%)
May 28, 2004 9.685 9.770 9.679 9.764 1,272,305 +0.10(+1.07%)
May 27, 2004 9.582 9.708 9.563 9.661 1,122,815 +0.16(+1.68%)
May 26, 2004 9.457 9.526 9.412 9.501 1,071,069 +0.07(+0.79%)
May 25, 2004 9.295 9.439 9.282 9.427 1,320,766 +0.16(+1.75%)
May 24, 2004 9.283 9.375 9.253 9.265 403,293 +0.04(+0.46%)
May 21, 2004 9.265 9.347 9.174 9.222 808,229 -0.03(-0.34%)
May 20, 2004 9.248 9.311 9.171 9.254 1,170,455 -0.00(-0.05%)
May 19, 2004 9.294 9.432 9.250 9.259 1,594,282 +0.08(+0.82%)
May 18, 2004 9.131 9.197 9.126 9.183 1,034,928 +0.16(+1.73%)
May 17, 2004 9.235 9.260 9.020 9.028 1,172,919 -0.23(-2.51%)
May 14, 2004 9.131 9.306 9.047 9.260 3,260,025 +0.15(+1.70%)
May 13, 2004 9.192 9.194 9.095 9.105 893,652 -0.10(-1.10%)
May 12, 2004 9.294 9.298 9.088 9.207 1,423,437 -0.06(-0.62%)
May 11, 2004 9.283 9.312 9.258 9.264 1,151,563 +0.09(+0.97%)
May 10, 2004 9.295 9.297 9.047 9.175 3,522,864 -0.21(-2.26%)
May 07, 2004 9.569 9.569 9.319 9.387 1,851,372 -0.23(-2.37%)
May 06, 2004 9.678 9.678 9.491 9.614 2,006,611 -0.06(-0.65%)
May 05, 2004 9.679 9.731 9.648 9.678 887,903 +0.06(+0.67%)
May 04, 2004 9.591 9.691 9.585 9.613 1,983,613 +0.04(+0.46%)
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.