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 (%)
Jan 30, 2004 10.00 10.00 9.869 9.883 3,135,176 -0.12(-1.24%)
Jan 29, 2004 10.04 10.07 9.997 10.01 4,625,145 -0.05(-0.47%)
Jan 28, 2004 10.11 10.18 10.05 10.06 3,603,358 -0.06(-0.63%)
Jan 27, 2004 10.03 10.20 10.03 10.12 2,933,940 +0.08(+0.78%)
Jan 26, 2004 10.00 10.04 9.936 10.04 2,617,712 +0.06(+0.56%)
Jan 23, 2004 9.980 9.992 9.905 9.985 2,175,814 -0.02(-0.23%)
Jan 22, 2004 9.953 10.05 9.953 10.01 1,234,522 +0.03(+0.29%)
Jan 21, 2004 9.982 10.03 9.778 9.978 3,021,827 +0.01(+0.09%)
Jan 20, 2004 10.04 10.06 9.937 9.970 806,587 -0.01(-0.12%)
Jan 16, 2004 9.937 10.03 9.892 9.982 864,083 +0.05(+0.45%)
Jan 15, 2004 9.971 9.971 9.871 9.937 940,470 -0.06(-0.60%)
Jan 14, 2004 10.01 10.04 9.958 9.997 1,048,070 -0.05(-0.53%)
Jan 13, 2004 10.04 10.08 10.03 10.05 1,168,812 +0.06(+0.59%)
Jan 12, 2004 9.971 10.04 9.948 9.992 1,501,467 -0.02(-0.18%)
Jan 09, 2004 10.12 10.12 10.00 10.01 1,494,075 -0.02(-0.22%)
Jan 08, 2004 9.983 10.10 9.983 10.03 3,593,502 +0.38(+3.94%)
Jan 07, 2004 9.899 9.899 9.641 9.652 1,572,105 -0.25(-2.51%)
Jan 06, 2004 9.874 9.935 9.748 9.901 1,100,638 +0.05(+0.54%)
Jan 05, 2004 9.892 10.02 9.791 9.847 1,517,073 -0.03(-0.33%)
Jan 02, 2004 9.746 10.02 9.746 9.880 1,316,659 +0.13(+1.37%)
Dec 31, 2003 9.801 9.836 9.728 9.746 705,558 -0.06(-0.62%)
Dec 30, 2003 9.702 9.834 9.683 9.807 1,108,852 +0.06(+0.62%)
Dec 29, 2003 9.549 9.754 9.544 9.746 1,555,678 +0.20(+2.09%)
Dec 26, 2003 9.582 9.612 9.546 9.546 270,231 -0.01(-0.11%)
Dec 24, 2003 9.601 9.622 9.541 9.557 494,465 -0.07(-0.77%)
Dec 23, 2003 9.713 9.715 9.602 9.631 1,093,246 -0.06(-0.64%)
Dec 22, 2003 9.819 9.870 9.679 9.694 2,036,180 -0.10(-0.99%)
Dec 19, 2003 9.752 9.832 9.714 9.791 1,169,633 -0.00(-0.04%)
Dec 18, 2003 9.557 9.821 9.557 9.795 1,262,448 +0.21(+2.15%)
Dec 17, 2003 9.375 9.630 9.375 9.589 1,572,105 +0.25(+2.69%)
Dec 16, 2003 9.401 9.401 9.281 9.338 876,403 -0.06(-0.66%)
Dec 15, 2003 9.528 9.528 9.400 9.400 1,686,276 -0.04(-0.37%)
Dec 12, 2003 9.557 9.557 9.415 9.435 1,893,262 -0.03(-0.31%)
Dec 11, 2003 9.582 9.608 9.444 9.465 2,305,591 -0.15(-1.58%)
Dec 10, 2003 9.679 9.679 9.616 9.617 2,135,567 -0.09(-0.94%)
Dec 09, 2003 9.718 9.750 9.672 9.708 1,636,172 +0.09(+0.90%)
Dec 08, 2003 9.620 9.631 9.595 9.622 741,698 +0.10(+1.01%)
Dec 05, 2003 9.541 9.608 9.521 9.526 603,708 -0.00(-0.04%)
Dec 04, 2003 9.566 9.567 9.508 9.529 1,145,813 +0.00(+0.04%)
Dec 03, 2003 9.515 9.636 9.515 9.526 1,201,667 +0.03(+0.35%)
Dec 02, 2003 9.478 9.532 9.415 9.493 998,788 +0.02(+0.21%)
Dec 01, 2003 9.455 9.488 9.442 9.473 1,793,876 +0.03(+0.35%)
Nov 28, 2003 9.373 9.470 9.367 9.440 395,079 +0.10(+1.12%)
Nov 26, 2003 9.377 9.377 9.304 9.336 2,030,431 -0.10(-1.11%)
Nov 25, 2003 9.398 9.484 9.398 9.440 1,698,597 +0.01(+0.12%)
Nov 24, 2003 9.376 9.480 9.353 9.429 2,153,637 +0.08(+0.83%)
Nov 21, 2003 9.314 9.365 9.309 9.351 744,162 +0.02(+0.23%)
Nov 20, 2003 9.303 9.362 9.277 9.330 1,334,729 +0.01(+0.10%)
Nov 19, 2003 9.338 9.396 9.291 9.320 1,392,225 +0.02(+0.21%)
Nov 18, 2003 9.360 9.368 9.284 9.300 2,054,251 +0.00(+0.01%)
Nov 17, 2003 9.370 9.370 9.235 9.299 1,465,327 -0.17(-1.83%)
Nov 14, 2003 9.493 9.617 9.472 9.472 895,295 -0.07(-0.71%)
Nov 13, 2003 9.478 9.563 9.384 9.540 1,727,345 +0.03(+0.33%)
Nov 12, 2003 9.484 9.538 9.484 9.508 1,809,482 +0.07(+0.75%)
Nov 11, 2003 9.465 9.465 9.411 9.438 1,648,493 -0.05(-0.53%)
Nov 10, 2003 9.704 9.779 9.594 9.488 1,433,294 -0.22(-2.22%)
Nov 07, 2003 9.910 9.910 9.653 9.703 2,470,686 -0.08(-0.86%)
Nov 06, 2003 9.816 9.847 9.657 9.787 3,150,782 +0.03(+0.30%)
Nov 05, 2003 9.920 9.935 9.608 9.758 1,947,472 -0.18(-1.83%)
Nov 04, 2003 9.920 10.01 9.874 9.939 1,157,313 +0.05(+0.54%)
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.