Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

49.22 +0.52 (+1.07%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 26, 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 31, 2007 9.739 9.777 9.687 9.729 3,805,136 -0.09(-0.93%)
Jan 30, 2007 9.794 9.882 9.759 9.820 2,970,077 -0.09(-0.90%)
Jan 29, 2007 9.841 9.925 9.788 9.910 3,439,798 +0.13(+1.35%)
Jan 26, 2007 9.795 9.815 9.732 9.778 3,017,451 -0.04(-0.37%)
Jan 25, 2007 9.795 9.848 9.782 9.814 4,174,489 -0.01(-0.06%)
Jan 24, 2007 9.803 9.865 9.790 9.820 3,964,118 +0.01(+0.14%)
Jan 23, 2007 9.859 9.889 9.788 9.806 5,935,338 -0.09(-0.89%)
Jan 22, 2007 10.04 10.04 9.869 9.895 8,275,107 -0.15(-1.52%)
Jan 19, 2007 10.05 10.09 9.963 10.05 3,051,977 +0.01(+0.10%)
Jan 18, 2007 10.05 10.06 10.01 10.04 2,257,066 +0.02(+0.22%)
Jan 17, 2007 9.906 10.07 9.858 10.02 3,579,509 +0.11(+1.11%)
Jan 16, 2007 9.859 9.950 9.851 9.906 2,846,425 +0.00(+0.04%)
Jan 12, 2007 9.763 9.948 9.711 9.902 4,883,485 +0.14(+1.48%)
Jan 11, 2007 9.587 9.787 9.514 9.758 8,188,389 +0.13(+1.37%)
Jan 10, 2007 9.717 9.719 9.593 9.626 4,428,218 -0.14(-1.42%)
Jan 09, 2007 9.616 9.778 9.588 9.764 4,040,397 +0.15(+1.53%)
Jan 08, 2007 9.677 9.717 9.605 9.617 4,430,627 -0.09(-0.96%)
Jan 05, 2007 9.891 9.891 9.674 9.711 5,668,761 -0.18(-1.83%)
Jan 04, 2007 10.02 10.03 9.848 9.891 5,760,297 -0.14(-1.38%)
Jan 03, 2007 10.01 10.12 9.988 10.03 4,457,124 -0.00(-0.02%)
Dec 29, 2006 10.03 10.04 9.998 10.03 2,038,666 +0.00(+0.04%)
Dec 28, 2006 10.03 10.08 9.988 10.03 2,054,725 +0.00(+0.02%)
Dec 27, 2006 9.925 10.03 9.907 10.03 2,078,010 +0.08(+0.84%)
Dec 26, 2006 9.851 9.965 9.828 9.942 1,625,955 +0.06(+0.64%)
Dec 22, 2006 9.936 9.948 9.849 9.879 1,850,778 -0.04(-0.38%)
Dec 21, 2006 9.938 10.01 9.892 9.916 5,578,029 -0.06(-0.60%)
Dec 20, 2006 9.859 10.01 9.858 9.976 6,169,796 +0.08(+0.78%)
Dec 19, 2006 9.933 9.951 9.806 9.899 6,354,473 -0.14(-1.44%)
Dec 18, 2006 10.13 10.24 10.02 10.04 4,908,377 -0.11(-1.06%)
Dec 15, 2006 10.18 10.30 10.14 10.15 7,558,081 -0.03(-0.26%)
Dec 14, 2006 9.919 10.20 9.915 10.18 5,925,702 +0.24(+2.42%)
Dec 13, 2006 9.834 10.03 9.824 9.936 5,424,667 +0.10(+1.04%)
Dec 12, 2006 9.911 9.912 9.767 9.834 3,451,842 -0.12(-1.19%)
Dec 11, 2006 9.861 9.971 9.809 9.952 5,490,509 -0.01(-0.15%)
Dec 08, 2006 9.988 10.03 9.917 9.967 3,210,960 -0.06(-0.58%)
Dec 07, 2006 9.828 10.04 9.828 10.03 6,926,167 +0.17(+1.71%)
Dec 06, 2006 10.01 10.04 9.796 9.858 3,748,930 -0.18(-1.81%)
Dec 05, 2006 9.856 10.08 9.839 10.04 4,685,159 +0.08(+0.76%)
Dec 04, 2006 9.820 9.963 9.747 9.963 3,529,727 +0.12(+1.19%)
Dec 01, 2006 9.718 9.846 9.552 9.846 8,353,795 +0.27(+2.86%)
Nov 30, 2006 9.341 9.588 9.277 9.572 3,963,315 +0.23(+2.48%)
Nov 29, 2006 9.260 9.363 9.240 9.341 1,709,460 +0.10(+1.06%)
Nov 28, 2006 9.337 9.337 9.186 9.242 2,902,630 -0.02(-0.27%)
Nov 27, 2006 9.397 9.414 9.216 9.267 2,516,416 -0.14(-1.50%)
Nov 24, 2006 9.353 9.445 9.333 9.408 811,773 +0.06(+0.65%)
Nov 22, 2006 9.296 9.376 8.913 9.347 1,246,967 +0.03(+0.35%)
Nov 21, 2006 9.303 9.352 9.234 9.315 2,267,504 +0.03(+0.28%)
Nov 20, 2006 9.201 9.339 9.176 9.288 2,827,154 -0.00(-0.05%)
Nov 17, 2006 9.196 9.353 9.190 9.293 2,604,739 -0.01(-0.16%)
Nov 16, 2006 9.291 9.387 9.235 9.308 3,850,100 +0.04(+0.47%)
Nov 15, 2006 9.143 9.308 9.134 9.265 2,782,992 +0.13(+1.42%)
Nov 14, 2006 9.097 9.180 9.042 9.135 2,047,498 +0.04(+0.48%)
Nov 13, 2006 9.093 9.124 9.043 9.092 3,055,189 -0.00(-0.01%)
Nov 10, 2006 8.992 9.098 8.977 9.093 2,150,275 +0.08(+0.86%)
Nov 09, 2006 8.918 9.021 8.854 9.016 4,120,692 +0.08(+0.89%)
Nov 08, 2006 8.935 9.034 8.871 8.936 4,327,047 -0.01(-0.13%)
Nov 07, 2006 8.930 9.131 8.842 8.947 12,411,055 -0.23(-2.50%)
Nov 06, 2006 9.126 9.236 9.031 9.176 3,557,027 -0.02(-0.19%)
Nov 03, 2006 9.318 9.390 9.166 9.194 3,114,607 -0.09(-1.01%)
Nov 02, 2006 9.277 9.362 9.155 9.287 3,149,936 +0.04(+0.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.