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

Magna International (NY: MGA )

45.35 +0.59 (+1.32%)
Official Closing 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 (%)
Aug 31, 2012 11.11 11.14 10.90 11.06 3,401,350 +0.08(+0.70%)
Aug 30, 2012 11.21 11.25 10.96 10.98 4,244,246 -0.36(-3.20%)
Aug 29, 2012 11.38 11.38 11.26 11.34 2,208,356 -0.02(-0.19%)
Aug 27, 2012 11.52 11.53 11.31 11.37 1,878,741 -0.08(-0.71%)
Aug 24, 2012 11.44 11.58 11.40 11.45 2,385,812 -0.10(-0.84%)
Aug 23, 2012 11.49 11.60 11.48 11.54 2,095,990 -0.04(-0.37%)
Aug 22, 2012 11.58 11.62 11.46 11.59 1,877,135 -0.10(-0.89%)
Aug 21, 2012 11.60 11.78 11.55 11.69 3,539,926 +0.14(+1.19%)
Aug 20, 2012 11.61 11.61 11.47 11.55 2,053,715 -0.03(-0.24%)
Aug 17, 2012 11.47 11.64 11.46 11.58 2,857,443 +0.08(+0.73%)
Aug 16, 2012 11.31 11.53 11.29 11.50 3,022,687 +0.21(+1.85%)
Aug 15, 2012 11.20 11.31 11.14 11.29 2,026,156 +0.04(+0.32%)
Aug 14, 2012 11.32 11.43 11.22 11.25 2,949,235 -0.00(-0.02%)
Aug 13, 2012 11.22 11.29 11.02 11.26 3,979,294 +0.03(+0.23%)
Aug 10, 2012 10.97 11.28 10.92 11.23 8,368,892 +0.51(+4.71%)
Aug 09, 2012 10.62 10.81 10.46 10.73 4,868,724 +0.10(+0.98%)
Aug 08, 2012 10.67 10.75 10.57 10.62 3,159,068 -0.07(-0.67%)
Aug 07, 2012 10.44 10.73 10.41 10.69 2,715,343 +0.26(+2.51%)
Aug 06, 2012 10.25 10.48 10.19 10.43 1,778,056 +0.23(+2.27%)
Aug 03, 2012 10.17 10.30 10.10 10.20 4,173,534 +0.39(+3.99%)
Aug 02, 2012 9.867 10.11 9.752 9.808 4,525,770 -0.14(-1.40%)
Aug 01, 2012 10.20 10.25 9.900 9.948 4,572,363 -0.22(-2.15%)
Jul 31, 2012 10.10 10.23 10.06 10.17 3,204,633 +0.05(+0.48%)
Jul 30, 2012 10.18 10.20 10.01 10.12 2,405,916 -0.08(-0.75%)
Jul 27, 2012 9.907 10.25 9.907 10.19 3,097,308 +0.34(+3.48%)
Jul 26, 2012 9.729 9.884 9.605 9.851 3,785,577 +0.30(+3.17%)
Jul 25, 2012 9.595 9.643 9.389 9.549 4,358,672 +0.00(+0.00%)
Jul 24, 2012 9.889 9.938 9.488 9.549 4,098,220 -0.34(-3.39%)
Jul 23, 2012 9.897 9.907 9.656 9.884 5,383,031 -0.26(-2.58%)
Jul 20, 2012 10.22 10.32 10.12 10.15 3,894,536 -0.17(-1.65%)
Jul 19, 2012 10.49 10.53 10.20 10.32 5,134,006 -0.20(-1.89%)
Jul 18, 2012 10.33 10.61 10.32 10.51 3,240,424 +0.07(+0.68%)
Jul 17, 2012 10.39 10.44 10.21 10.44 2,969,154 +0.16(+1.53%)
Jul 16, 2012 10.34 10.38 10.16 10.29 2,671,451 -0.08(-0.74%)
Jul 13, 2012 9.930 10.41 9.925 10.36 4,386,712 +0.50(+5.02%)
Jul 12, 2012 9.844 9.930 9.705 9.867 3,759,951 -0.08(-0.77%)
Jul 11, 2012 9.966 10.03 9.872 9.943 2,649,737 -0.00(-0.03%)
Jul 10, 2012 10.22 10.28 9.895 9.945 3,971,440 -0.19(-1.90%)
Jul 09, 2012 10.07 10.14 9.961 10.14 2,887,412 +0.07(+0.71%)
Jul 06, 2012 10.26 10.32 9.981 10.07 2,007,087 -0.35(-3.32%)
Jul 05, 2012 10.48 10.62 10.37 10.41 2,876,201 -0.01(-0.05%)
Jul 03, 2012 10.08 10.53 10.04 10.42 2,802,391 +0.43(+4.27%)
Jul 02, 2012 10.07 10.07 9.877 9.991 2,392,205 -0.03(-0.33%)
Jun 29, 2012 10.21 10.22 9.874 10.02 4,978,163 +0.13(+1.31%)
Jun 28, 2012 9.955 10.01 9.696 9.895 3,990,832 -0.10(-0.99%)
Jun 27, 2012 9.986 10.10 9.877 9.994 2,691,672 +0.06(+0.56%)
Jun 26, 2012 9.955 10.03 9.793 9.938 3,099,544 +0.02(+0.23%)
Jun 25, 2012 10.08 10.11 9.872 9.915 2,613,477 -0.32(-3.10%)
Jun 22, 2012 10.34 10.41 10.18 10.23 1,905,785 -0.03(-0.32%)
Jun 21, 2012 10.57 10.67 10.24 10.27 5,201,639 -0.30(-2.81%)
Jun 20, 2012 10.30 10.65 10.25 10.56 4,718,167 +0.27(+2.64%)
Jun 19, 2012 10.10 10.38 10.09 10.29 3,533,845 +0.27(+2.74%)
Jun 18, 2012 9.897 10.10 9.788 10.02 2,198,324 +0.04(+0.43%)
Jun 15, 2012 9.844 10.04 9.803 9.973 2,443,668 +0.12(+1.26%)
Jun 14, 2012 9.963 9.978 9.719 9.849 3,777,381 -0.06(-0.56%)
Jun 13, 2012 9.991 10.25 9.882 9.905 5,730,681 -0.18(-1.79%)
Jun 12, 2012 9.841 10.12 9.839 10.09 3,654,570 +0.32(+3.25%)
Jun 11, 2012 10.16 10.22 9.760 9.768 2,565,660 -0.32(-3.20%)
Jun 08, 2012 9.978 10.16 9.851 10.09 2,856,699 -0.00(-0.03%)
Jun 07, 2012 10.18 10.30 10.07 10.09 3,912,396 +0.11(+1.07%)
Jun 06, 2012 9.953 10.03 9.849 9.986 4,756,427 +0.21(+2.18%)
Jun 05, 2012 9.559 9.811 9.473 9.773 5,075,521 +0.25(+2.61%)
Jun 04, 2012 9.633 9.671 9.282 9.524 6,382,943 -0.11(-1.19%)
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.