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

Magna International (NY: MGA )

45.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2009 3.150 3.354 3.119 3.332 9,199,431 +0.08(+2.32%)
Mar 31, 2009 3.241 3.310 3.148 3.257 4,824,073 +0.01(+0.45%)
Mar 30, 2009 3.294 3.294 3.064 3.242 12,519,966 -0.32(-8.93%)
Mar 26, 2009 3.495 3.579 3.466 3.560 5,472,497 +0.13(+3.72%)
Mar 25, 2009 3.360 3.576 3.335 3.432 8,740,695 +0.08(+2.36%)
Mar 24, 2009 3.378 3.438 3.326 3.353 5,780,955 -0.08(-2.24%)
Mar 23, 2009 3.287 3.436 3.284 3.430 6,750,929 +0.37(+12.14%)
Mar 20, 2009 3.167 3.179 3.017 3.058 16,032,300 -0.11(-3.42%)
Mar 19, 2009 3.103 3.191 3.029 3.167 12,788,259 +0.13(+4.12%)
Mar 18, 2009 2.867 3.058 2.814 3.041 11,397,389 +0.21(+7.44%)
Mar 17, 2009 2.817 2.851 2.751 2.831 6,608,388 +0.01(+0.43%)
Mar 16, 2009 2.750 2.890 2.750 2.818 7,527,922 +0.09(+3.12%)
Mar 13, 2009 2.667 2.776 2.653 2.733 0 +0.05(+1.72%)
Mar 12, 2009 2.593 2.689 2.502 2.687 8,664,882 +0.13(+4.90%)
Mar 11, 2009 2.496 2.603 2.485 2.562 11,198,708 +0.09(+3.70%)
Mar 10, 2009 2.486 2.564 2.443 2.470 11,490,993 +0.04(+1.50%)
Mar 09, 2009 2.414 2.525 2.390 2.434 10,919,490 -0.03(-1.24%)
Mar 06, 2009 2.582 2.664 2.407 2.464 0 -0.20(-7.66%)
Mar 05, 2009 2.883 2.976 2.666 2.669 13,299,547 -0.32(-10.79%)
Mar 04, 2009 2.879 3.025 2.879 2.991 6,821,181 +0.07(+2.38%)
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.