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 )

47.49 -0.45 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 9.936 9.971 9.862 9.880 695,979 -0.06(-0.62%)
Dec 30, 2003 9.836 9.969 9.816 9.942 1,093,797 +0.06(+0.62%)
Dec 29, 2003 9.680 9.889 9.675 9.880 1,534,557 +0.20(+2.09%)
Dec 26, 2003 9.713 9.744 9.678 9.678 266,562 -0.01(-0.11%)
Dec 24, 2003 9.733 9.754 9.673 9.689 487,752 -0.08(-0.77%)
Dec 23, 2003 9.847 9.849 9.734 9.764 1,078,403 -0.06(-0.64%)
Dec 22, 2003 9.954 10.01 9.812 9.827 2,008,536 -0.10(-0.99%)
Dec 19, 2003 9.886 9.968 9.848 9.926 1,153,754 -0.00(-0.04%)
Dec 18, 2003 9.689 9.957 9.689 9.929 1,245,309 +0.21(+2.15%)
Dec 17, 2003 9.504 9.763 9.504 9.721 1,550,762 +0.25(+2.69%)
Dec 16, 2003 9.531 9.531 9.409 9.467 864,505 -0.06(-0.66%)
Dec 15, 2003 9.659 9.659 9.530 9.530 1,663,382 -0.04(-0.37%)
Dec 12, 2003 9.689 9.689 9.544 9.565 1,867,558 -0.03(-0.31%)
Dec 11, 2003 9.713 9.741 9.574 9.595 2,274,289 -0.15(-1.58%)
Dec 10, 2003 9.812 9.812 9.748 9.749 2,106,573 -0.09(-0.94%)
Dec 09, 2003 9.852 9.884 9.805 9.842 1,613,959 +0.09(+0.90%)
Dec 08, 2003 9.753 9.764 9.727 9.754 731,629 +0.10(+1.01%)
Dec 05, 2003 9.673 9.741 9.652 9.657 595,512 -0.00(-0.04%)
Dec 04, 2003 9.697 9.699 9.639 9.660 1,130,257 +0.00(+0.04%)
Dec 03, 2003 9.646 9.769 9.646 9.657 1,185,352 +0.03(+0.35%)
Dec 02, 2003 9.608 9.663 9.544 9.623 985,228 +0.02(+0.21%)
Dec 01, 2003 9.585 9.618 9.571 9.604 1,769,521 +0.03(+0.35%)
Nov 28, 2003 9.502 9.600 9.496 9.570 389,716 +0.11(+1.12%)
Nov 26, 2003 9.506 9.506 9.432 9.464 2,002,865 -0.11(-1.11%)
Nov 25, 2003 9.527 9.615 9.527 9.570 1,675,536 +0.01(+0.12%)
Nov 24, 2003 9.505 9.611 9.481 9.559 2,124,398 +0.08(+0.83%)
Nov 21, 2003 9.442 9.494 9.437 9.480 734,059 +0.02(+0.23%)
Nov 20, 2003 9.431 9.491 9.405 9.458 1,316,608 +0.01(+0.10%)
Nov 19, 2003 9.467 9.526 9.418 9.448 1,373,324 +0.02(+0.21%)
Nov 18, 2003 9.489 9.497 9.412 9.428 2,026,361 +0.00(+0.01%)
Nov 17, 2003 9.499 9.499 9.362 9.427 1,445,433 -0.18(-1.83%)
Nov 14, 2003 9.623 9.749 9.602 9.602 883,140 -0.07(-0.71%)
Nov 13, 2003 9.608 9.695 9.513 9.671 1,703,894 +0.03(+0.33%)
Nov 12, 2003 9.615 9.669 9.615 9.639 1,784,916 +0.07(+0.75%)
Nov 11, 2003 9.595 9.595 9.541 9.568 1,626,112 -0.05(-0.53%)
Nov 10, 2003 9.838 9.913 9.726 9.618 1,413,835 -0.22(-2.22%)
Nov 07, 2003 10.05 10.05 9.786 9.837 2,437,143 -0.09(-0.86%)
Nov 06, 2003 9.952 9.982 9.790 9.922 3,108,006 +0.03(+0.30%)
Nov 05, 2003 10.06 10.07 9.741 9.892 1,921,033 -0.18(-1.83%)
Nov 04, 2003 10.06 10.15 10.01 10.08 1,141,600 +0.05(+0.54%)
Nov 03, 2003 9.905 10.02 9.905 10.02 871,392 +0.12(+1.21%)
Oct 31, 2003 9.795 9.959 9.755 9.902 1,135,929 +0.13(+1.31%)
Oct 30, 2003 9.726 9.787 9.697 9.774 816,702 +0.10(+1.05%)
Oct 29, 2003 9.639 9.689 9.596 9.673 922,031 +0.01(+0.09%)
Oct 28, 2003 9.665 9.665 9.565 9.664 1,372,513 -0.01(-0.09%)
Oct 27, 2003 9.671 9.697 9.641 9.673 1,425,988 +0.01(+0.09%)
Oct 24, 2003 9.578 9.671 9.578 9.664 649,796 +0.02(+0.26%)
Oct 23, 2003 9.666 9.710 9.586 9.639 1,011,155 -0.03(-0.27%)
Oct 22, 2003 9.865 9.866 9.608 9.665 1,983,420 -0.20(-2.03%)
Oct 21, 2003 9.990 10.00 9.811 9.865 2,172,201 -0.12(-1.25%)
Oct 20, 2003 9.936 9.995 9.860 9.990 1,722,529 +0.03(+0.30%)
Oct 17, 2003 10.13 10.13 9.817 9.960 1,740,353 -0.09(-0.90%)
Oct 16, 2003 9.965 10.17 9.966 10.05 1,963,974 +0.09(+0.85%)
Oct 15, 2003 9.741 10.09 9.728 9.965 2,787,969 +0.22(+2.31%)
Oct 14, 2003 9.633 9.745 9.633 9.741 1,248,550 +0.15(+1.61%)
Oct 13, 2003 9.590 9.623 9.546 9.586 678,154 -0.00(-0.04%)
Oct 10, 2003 9.415 9.590 9.401 9.590 1,638,266 +0.25(+2.70%)
Oct 09, 2003 9.233 9.415 9.233 9.338 992,520 +0.15(+1.68%)
Oct 08, 2003 9.268 9.268 9.112 9.184 2,292,924 -0.09(-0.93%)
Oct 07, 2003 9.312 9.389 9.241 9.270 2,449,297 -0.04(-0.45%)
Oct 06, 2003 9.318 9.343 9.207 9.312 945,527 +0.04(+0.40%)
Oct 03, 2003 9.342 9.380 9.258 9.275 1,163,476 +0.02(+0.20%)
Oct 02, 2003 9.257 9.331 9.226 9.257 3,358,364 +0.18(+2.01%)
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.