Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Magna International (NY: MGA )

42.35 -0.52 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.792	9.827	9.719	9.737	706,191	-0.06(-0.62%)
Dec 30, 2003	9.693	9.825	9.674	9.798	1,109,846	+0.06(+0.62%)
Dec 29, 2003	9.540	9.746	9.535	9.737	1,557,073	+0.20(+2.09%)
Dec 26, 2003	9.573	9.603	9.538	9.538	270,473	-0.01(-0.11%)
Dec 24, 2003	9.592	9.613	9.533	9.549	494,909	-0.07(-0.77%)
Dec 23, 2003	9.704	9.707	9.594	9.623	1,094,226	-0.06(-0.64%)
Dec 22, 2003	9.810	9.861	9.670	9.685	2,038,007	-0.10(-0.99%)
Dec 19, 2003	9.743	9.824	9.706	9.782	1,170,682	-0.00(-0.04%)
Dec 18, 2003	9.549	9.813	9.549	9.786	1,263,581	+0.21(+2.15%)
Dec 17, 2003	9.366	9.622	9.366	9.580	1,573,516	+0.25(+2.69%)
Dec 16, 2003	9.393	9.393	9.273	9.330	877,190	-0.06(-0.66%)
Dec 15, 2003	9.519	9.519	9.392	9.392	1,687,789	-0.04(-0.37%)
Dec 12, 2003	9.549	9.549	9.406	9.427	1,894,960	-0.03(-0.31%)
Dec 11, 2003	9.573	9.600	9.435	9.456	2,307,659	-0.15(-1.58%)
Dec 10, 2003	9.670	9.670	9.607	9.608	2,137,482	-0.09(-0.94%)
Dec 09, 2003	9.709	9.741	9.663	9.699	1,637,640	+0.09(+0.90%)
Dec 08, 2003	9.612	9.623	9.586	9.613	742,364	+0.10(+1.01%)
Dec 05, 2003	9.533	9.600	9.512	9.517	604,249	-0.00(-0.04%)
Dec 04, 2003	9.557	9.558	9.500	9.521	1,146,841	+0.00(+0.04%)
Dec 03, 2003	9.506	9.628	9.506	9.517	1,202,745	+0.03(+0.35%)
Dec 02, 2003	9.470	9.523	9.406	9.484	999,684	+0.02(+0.21%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Magna International (NY: MGA )

Historical Prices