Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2004 8.928 9.044 8.878 9.011 1,441,156 +0.07(+0.75%)
Sep 29, 2004 9.007 9.044 8.914 8.944 1,095,870 -0.05(-0.58%)
Sep 28, 2004 8.803 8.999 8.799 8.996 1,942,642 +0.19(+2.18%)
Sep 27, 2004 8.831 8.831 8.740 8.804 2,365,206 -0.03(-0.37%)
Sep 24, 2004 8.807 8.865 8.797 8.837 1,304,686 +0.02(+0.21%)
Sep 23, 2004 8.904 8.911 8.805 8.819 1,119,712 -0.05(-0.55%)
Sep 22, 2004 8.874 8.904 8.833 8.867 3,168,407 +0.00(+0.00%)
Sep 21, 2004 8.819 8.888 8.816 8.867 1,144,375 +0.08(+0.89%)
Sep 20, 2004 8.763 8.819 8.726 8.790 1,776,576 +0.03(+0.31%)
Sep 17, 2004 8.758 8.790 8.690 8.763 1,605,578 +0.02(+0.18%)
Sep 16, 2004 8.691 8.756 8.675 8.747 1,643,395 +0.08(+0.97%)
Sep 15, 2004 8.679 8.679 8.616 8.663 830,329 -0.02(-0.25%)
Sep 14, 2004 8.715 8.735 8.669 8.685 1,298,109 -0.09(-1.00%)
Sep 13, 2004 8.636 8.830 8.596 8.773 3,939,544 +0.18(+2.05%)
Sep 10, 2004 8.931 8.931 8.577 8.596 5,026,372 -0.36(-4.06%)
Sep 09, 2004 9.064 9.105 8.904 8.960 2,220,515 -0.17(-1.83%)
Sep 08, 2004 9.184 9.231 9.123 9.127 696,326 -0.10(-1.11%)
Sep 07, 2004 9.238 9.257 9.180 9.229 2,014,988 +0.06(+0.62%)
Sep 03, 2004 9.207 9.208 9.127 9.172 1,407,450 -0.03(-0.33%)
Sep 02, 2004 9.153 9.214 9.116 9.202 1,580,092 +0.04(+0.42%)
Sep 01, 2004 9.105 9.169 9.091 9.163 3,332,828 +0.10(+1.11%)
Aug 31, 2004 9.165 9.173 9.013 9.062 2,689,117 -0.08(-0.83%)
Aug 30, 2004 9.242 9.252 9.135 9.137 1,383,608 -0.11(-1.16%)
Aug 27, 2004 9.202 9.265 9.184 9.245 970,910 +0.01(+0.11%)
Aug 26, 2004 9.287 9.310 9.190 9.235 1,928,667 -0.08(-0.89%)
Aug 25, 2004 9.214 9.333 9.197 9.318 1,990,325 +0.02(+0.17%)
Aug 24, 2004 9.231 9.332 9.203 9.302 971,732 +0.11(+1.22%)
Aug 23, 2004 9.366 9.366 9.173 9.190 1,348,258 -0.17(-1.79%)
Aug 20, 2004 9.409 9.409 9.318 9.358 2,245,178 -0.08(-0.85%)
Aug 19, 2004 9.439 9.506 9.347 9.438 1,534,876 -0.02(-0.18%)
Aug 18, 2004 9.457 9.510 9.395 9.455 1,183,836 -0.02(-0.22%)
Aug 17, 2004 9.427 9.504 9.388 9.476 1,204,389 +0.09(+0.99%)
Aug 16, 2004 9.307 9.416 9.307 9.383 994,751 +0.05(+0.50%)
Aug 13, 2004 9.293 9.342 9.275 9.337 594,384 +0.03(+0.33%)
Aug 12, 2004 9.360 9.409 9.282 9.307 2,349,586 -0.08(-0.89%)
Aug 11, 2004 9.339 9.422 9.208 9.390 2,107,886 +0.04(+0.42%)
Aug 10, 2004 9.251 9.367 9.251 9.352 1,800,418 +0.09(+1.01%)
Aug 09, 2004 9.270 9.297 9.238 9.258 1,258,648 +0.01(+0.13%)
Aug 06, 2004 9.354 9.487 9.159 9.246 3,979,006 -0.19(-2.02%)
Aug 05, 2004 9.788 9.788 9.437 9.437 1,130,399 -0.32(-3.29%)
Aug 04, 2004 9.761 9.828 9.748 9.758 878,834 -0.02(-0.22%)
Aug 03, 2004 9.832 9.856 9.766 9.780 797,445 -0.02(-0.22%)
Aug 02, 2004 9.731 9.820 9.664 9.802 918,295 +0.01(+0.10%)
Jul 30, 2004 9.761 9.799 9.709 9.792 952,824 +0.03(+0.31%)
Jul 29, 2004 9.761 9.816 9.690 9.761 1,386,075 +0.02(+0.25%)
Jul 28, 2004 9.792 9.858 9.662 9.737 1,131,221 +0.00(+0.00%)
Jul 27, 2004 9.721 9.792 9.686 9.737 951,179 -0.01(-0.15%)
Jul 26, 2004 9.810 9.849 9.684 9.752 1,044,900 -0.06(-0.62%)
Jul 23, 2004 9.763 9.861 9.757 9.813 906,785 +0.05(+0.52%)
Jul 22, 2004 9.895 9.895 9.736 9.761 1,137,798 -0.13(-1.28%)
Jul 21, 2004 9.859 9.914 9.851 9.888 1,830,014 +0.06(+0.61%)
Jul 20, 2004 9.901 9.901 9.808 9.828 942,136 -0.09(-0.96%)
Jul 19, 2004 9.780 9.934 9.769 9.923 1,084,361 +0.12(+1.20%)
Jul 16, 2004 9.917 9.974 9.805 9.805 1,686,967 -0.11(-1.13%)
Jul 15, 2004 10.07 10.09 9.907 9.917 2,426,864 -0.16(-1.63%)
Jul 14, 2004 10.16 10.16 10.06 10.08 685,638 -0.07(-0.69%)
Jul 13, 2004 10.07 10.16 10.02 10.15 753,051 +0.03(+0.34%)
Jul 12, 2004 10.19 10.19 10.06 10.12 525,327 -0.08(-0.74%)
Jul 09, 2004 10.09 10.20 10.09 10.19 1,154,240 +0.12(+1.17%)
Jul 08, 2004 10.14 10.20 10.04 10.08 1,076,140 -0.06(-0.62%)
Jul 07, 2004 10.18 10.20 10.13 10.14 1,195,346 -0.03(-0.33%)
Jul 06, 2004 10.19 10.21 10.13 10.17 1,140,264 -0.03(-0.32%)
Jul 02, 2004 10.28 10.28 10.16 10.21 1,421,425 -0.01(-0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.