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

Magna International (NY: MGA )

45.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2009 3.564 3.579 3.340 3.388 0 -0.17(-4.69%)
Jan 29, 2009 3.634 3.669 3.529 3.555 5,686,628 -0.12(-3.25%)
Jan 28, 2009 3.680 3.711 3.626 3.674 4,939,788 +0.11(+3.00%)
Jan 27, 2009 3.538 3.708 3.528 3.567 6,144,215 -0.01(-0.24%)
Jan 26, 2009 3.600 3.672 3.504 3.576 6,256,948 +0.04(+1.24%)
Jan 23, 2009 3.273 3.560 3.262 3.532 6,042,701 +0.15(+4.39%)
Jan 22, 2009 3.400 3.460 3.335 3.383 8,181,792 -0.13(-3.61%)
Jan 21, 2009 3.453 3.531 3.353 3.510 8,287,404 -0.01(-0.21%)
Jan 20, 2009 3.628 3.683 3.422 3.517 9,770,983 -0.09(-2.53%)
Jan 16, 2009 3.631 3.704 3.447 3.609 10,736,612 -0.02(-0.50%)
Jan 15, 2009 3.617 3.666 3.504 3.627 7,549,138 +0.02(+0.68%)
Jan 14, 2009 3.656 3.697 3.509 3.603 11,907,617 -0.29(-7.39%)
Jan 13, 2009 3.901 3.968 3.827 3.890 5,819,888 -0.01(-0.37%)
Jan 12, 2009 4.072 4.072 3.835 3.904 17,223,774 -0.11(-2.64%)
Jan 09, 2009 4.036 4.055 3.891 4.010 5,569,673 -0.03(-0.75%)
Jan 08, 2009 3.909 4.052 3.881 4.041 6,449,280 +0.06(+1.50%)
Jan 07, 2009 4.332 4.332 3.945 3.981 12,819,340 -0.37(-8.48%)
Jan 06, 2009 3.958 4.362 3.907 4.350 11,446,269 +0.46(+11.90%)
Jan 05, 2009 3.865 3.929 3.762 3.887 8,896,000 +0.02(+0.54%)
Jan 02, 2009 3.665 3.878 3.606 3.867 0 +0.22(+6.11%)
Jan 01, 2009 3.462 3.685 3.417 3.644 0 +0.00(+0.00%)
Dec 31, 2008 3.462 3.685 3.417 3.644 8,089,880 +0.18(+5.05%)
Dec 30, 2008 3.336 3.469 3.263 3.469 6,262,451 +0.21(+6.50%)
Dec 29, 2008 3.310 3.365 3.253 3.257 6,390,372 -0.03(-1.04%)
Dec 26, 2008 3.277 3.320 3.237 3.291 2,714,330 +0.01(+0.41%)
Dec 24, 2008 3.392 3.392 3.251 3.277 2,777,838 -0.03(-1.03%)
Dec 23, 2008 3.398 3.398 3.285 3.312 6,477,100 -0.04(-1.20%)
Dec 22, 2008 3.624 3.641 3.327 3.352 7,017,004 -0.19(-5.36%)
Dec 19, 2008 3.583 3.713 3.506 3.542 9,068,299 +0.00(+0.03%)
Dec 18, 2008 3.839 3.980 3.487 3.540 6,479,803 -0.36(-9.18%)
Dec 17, 2008 3.534 3.914 3.534 3.898 7,422,352 +0.26(+7.27%)
Dec 16, 2008 3.570 3.652 3.492 3.634 5,305,479 +0.09(+2.65%)
Dec 15, 2008 3.481 3.604 3.452 3.540 8,917,413 +0.04(+1.15%)
Dec 12, 2008 3.098 3.554 3.040 3.500 0 +0.01(+0.31%)
Dec 11, 2008 3.817 3.817 3.441 3.489 10,875,925 -0.33(-8.67%)
Dec 10, 2008 3.763 3.891 3.700 3.820 5,255,679 +0.11(+3.09%)
Dec 09, 2008 3.816 3.846 3.701 3.706 8,261,440 -0.18(-4.70%)
Dec 08, 2008 3.669 3.919 3.651 3.889 9,883,584 +0.37(+10.56%)
Dec 05, 2008 3.324 3.562 3.203 3.517 0 +0.17(+5.02%)
Dec 04, 2008 3.297 3.531 3.279 3.349 46,926,544 +0.03(+0.81%)
Dec 03, 2008 3.273 3.385 3.136 3.322 13,393,964 +0.06(+1.98%)
Dec 02, 2008 3.410 3.444 3.167 3.258 9,397,718 -0.03(-0.82%)
Dec 01, 2008 3.434 3.537 3.268 3.285 7,607,259 -0.14(-4.02%)
Nov 28, 2008 3.174 3.425 3.172 3.422 3,638,628 +0.18(+5.52%)
Nov 26, 2008 3.100 3.313 3.100 3.243 10,062,282 +0.08(+2.66%)
Nov 25, 2008 3.359 3.394 3.114 3.159 16,197,487 -0.09(-2.74%)
Nov 24, 2008 3.084 3.332 3.074 3.248 7,225,214 +0.19(+6.13%)
Nov 21, 2008 2.924 3.080 2.866 3.061 7,158,215 +0.18(+6.08%)
Nov 20, 2008 2.905 3.069 2.776 2.885 18,831,248 +0.02(+0.85%)
Nov 19, 2008 3.207 3.208 2.838 2.861 6,936,001 -0.27(-8.63%)
Nov 18, 2008 3.139 3.234 3.077 3.131 7,458,213 -0.03(-1.04%)
Nov 17, 2008 3.141 3.292 3.090 3.164 8,365,911 +0.00(+0.04%)
Nov 14, 2008 3.406 3.417 3.156 3.163 0 -0.26(-7.68%)
Nov 13, 2008 3.369 3.437 3.162 3.426 10,302,172 +0.08(+2.29%)
Nov 12, 2008 3.567 3.604 3.290 3.349 7,678,299 -0.25(-6.94%)
Nov 11, 2008 3.852 3.883 3.504 3.599 9,168,186 -0.36(-9.19%)
Nov 10, 2008 3.960 4.115 3.909 3.963 8,050,315 -0.04(-0.97%)
Nov 07, 2008 3.996 4.193 3.949 4.002 10,709,958 -0.01(-0.36%)
Nov 06, 2008 4.160 4.170 3.908 4.016 12,116,886 -0.17(-4.13%)
Nov 05, 2008 4.160 4.276 4.035 4.189 9,719,499 +0.05(+1.24%)
Nov 04, 2008 4.060 4.199 3.794 4.138 21,296,424 -0.05(-1.13%)
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.