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:

Magna International (NY: MGA )

54.35 -0.19 (-0.35%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.439 9.911 9.356 9.814 3,676,649 +0.28(+2.94%)
Jan 30, 2008 9.513 9.739 9.456 9.534 2,824,745 +0.07(+0.74%)
Jan 29, 2008 9.511 9.527 9.362 9.464 2,231,372 +0.04(+0.46%)
Jan 28, 2008 9.377 9.478 9.265 9.420 3,193,295 +0.00(+0.05%)
Jan 25, 2008 9.479 9.525 9.356 9.415 2,547,843 -0.04(-0.42%)
Jan 24, 2008 9.566 9.567 9.382 9.455 5,287,389 -0.07(-0.76%)
Jan 23, 2008 9.261 9.576 8.989 9.527 4,245,950 +0.23(+2.42%)
Jan 22, 2008 8.920 9.402 8.867 9.302 3,861,615 +0.25(+2.75%)
Jan 21, 2008 9.104 9.225 8.983 9.053 0 +0.00(+0.00%)
Jan 18, 2008 9.104 9.225 8.983 9.053 5,012,759 -0.04(-0.45%)
Jan 17, 2008 9.418 9.704 8.984 9.094 5,689,614 -0.21(-2.21%)
Jan 16, 2008 8.738 9.388 8.659 9.300 7,753,999 +0.40(+4.45%)
Jan 15, 2008 8.911 8.992 8.805 8.904 5,404,594 -0.08(-0.94%)
Jan 14, 2008 8.913 9.007 8.872 8.988 3,221,840 +0.13(+1.52%)
Jan 11, 2008 8.865 8.912 8.826 8.854 2,456,195 -0.16(-1.74%)
Jan 10, 2008 9.037 9.094 8.852 9.011 3,829,168 -0.04(-0.45%)
Jan 09, 2008 8.899 9.073 8.804 9.052 4,274,053 +0.11(+1.20%)
Jan 08, 2008 9.322 9.349 8.916 8.945 7,043,051 -0.32(-3.40%)
Jan 07, 2008 9.265 9.337 9.216 9.260 5,798,541 -0.00(-0.04%)
Jan 04, 2008 9.378 9.403 9.239 9.263 4,592,821 -0.22(-2.34%)
Jan 03, 2008 9.681 9.723 9.319 9.485 6,740,848 -0.24(-2.45%)
Jan 02, 2008 10.07 10.12 9.691 9.723 2,514,810 -0.29(-2.93%)
Jan 01, 2008 10.05 10.10 10.01 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.05 10.10 10.01 10.02 1,480,622 -0.05(-0.49%)
Dec 28, 2007 10.06 10.16 9.996 10.07 1,707,855 +0.08(+0.79%)
Dec 27, 2007 10.09 10.09 9.938 9.988 1,812,237 -0.13(-1.27%)
Dec 26, 2007 9.995 10.13 9.912 10.12 1,711,869 +0.10(+1.01%)
Dec 24, 2007 9.896 10.03 9.896 10.02 1,715,081 +0.08(+0.82%)
Dec 21, 2007 9.980 10.01 9.881 9.935 5,965,047 -0.02(-0.20%)
Dec 20, 2007 9.826 9.973 9.826 9.955 2,832,775 +0.10(+1.05%)
Dec 19, 2007 9.865 9.895 9.723 9.851 2,765,336 +0.07(+0.69%)
Dec 18, 2007 9.729 9.823 9.662 9.784 3,843,685 +0.04(+0.40%)
Dec 17, 2007 9.722 9.849 9.722 9.745 3,313,929 -0.04(-0.41%)
Dec 14, 2007 9.911 9.911 9.728 9.785 2,769,342 -0.09(-0.96%)
Dec 13, 2007 9.919 9.963 9.844 9.880 2,664,157 -0.08(-0.80%)
Dec 12, 2007 10.12 10.17 9.911 9.960 3,942,439 +0.04(+0.44%)
Dec 11, 2007 10.06 10.20 9.916 9.916 5,022,394 -0.14(-1.35%)
Dec 10, 2007 10.24 10.24 9.948 10.05 5,293,788 -0.09(-0.85%)
Dec 07, 2007 10.38 10.39 10.00 10.14 7,501,875 -0.10(-0.97%)
Dec 06, 2007 10.33 10.42 10.15 10.24 4,068,500 -0.06(-0.57%)
Dec 05, 2007 10.19 10.40 10.14 10.30 3,078,474 +0.25(+2.47%)
Dec 04, 2007 10.19 10.24 9.982 10.05 5,753,070 -0.27(-2.65%)
Dec 03, 2007 10.42 10.49 10.23 10.32 3,565,057 -0.17(-1.65%)
Nov 30, 2007 10.43 10.66 10.41 10.50 3,750,335 +0.16(+1.53%)
Nov 29, 2007 10.44 10.46 10.30 10.34 4,185,730 -0.22(-2.09%)
Nov 28, 2007 10.29 10.64 10.26 10.56 5,178,968 +0.26(+2.55%)
Nov 27, 2007 10.41 10.41 10.20 10.29 9,554,353 -0.29(-2.72%)
Nov 26, 2007 10.74 10.98 10.55 10.58 2,709,925 -0.28(-2.58%)
Nov 23, 2007 10.64 10.88 10.55 10.86 2,408,822 +0.21(+1.96%)
Nov 21, 2007 10.50 10.75 10.40 10.65 4,063,683 -0.07(-0.63%)
Nov 20, 2007 10.82 10.88 10.55 10.72 3,275,998 -0.10(-0.90%)
Nov 19, 2007 10.96 10.99 10.76 10.82 5,040,059 -0.32(-2.86%)
Nov 16, 2007 11.11 11.24 11.00 11.14 5,005,532 +0.07(+0.68%)
Nov 15, 2007 11.03 11.14 10.82 11.06 2,825,548 -0.03(-0.25%)
Nov 14, 2007 11.46 11.46 11.06 11.09 5,095,462 -0.19(-1.71%)
Nov 13, 2007 11.32 11.35 11.17 11.28 1,976,840 +0.06(+0.58%)
Nov 12, 2007 11.19 11.34 11.10 11.22 4,188,139 -0.06(-0.50%)
Nov 09, 2007 11.28 11.41 11.12 11.27 3,029,495 -0.25(-2.15%)
Nov 08, 2007 11.67 11.79 11.23 11.52 4,433,036 +0.01(+0.08%)
Nov 07, 2007 11.91 12.31 11.46 11.51 5,292,182 -0.85(-6.87%)
Nov 06, 2007 12.08 12.38 12.05 12.36 7,972,398 +0.75(+6.43%)
Nov 05, 2007 11.51 11.65 11.49 11.61 3,797,909 +0.02(+0.14%)
Nov 02, 2007 11.90 11.90 11.51 11.60 3,494,398 -0.13(-1.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.