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 )

49.12 +0.42 (+0.86%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 28, 2003 9.597 9.696 9.591 9.666 385,868 +0.11(+1.12%)
Nov 26, 2003 9.601 9.601 9.526 9.558 1,983,090 -0.11(-1.11%)
Nov 25, 2003 9.622 9.711 9.622 9.666 1,658,993 +0.01(+0.12%)
Nov 24, 2003 9.600 9.707 9.576 9.654 2,103,423 +0.08(+0.83%)
Nov 21, 2003 9.536 9.588 9.531 9.575 726,812 +0.02(+0.23%)
Nov 20, 2003 9.525 9.586 9.499 9.552 1,303,609 +0.01(+0.10%)
Nov 19, 2003 9.561 9.621 9.512 9.542 1,359,764 +0.02(+0.21%)
Nov 18, 2003 9.583 9.592 9.506 9.522 2,006,355 +0.00(+0.01%)
Nov 17, 2003 9.593 9.593 9.455 9.521 1,431,162 -0.18(-1.83%)
Nov 14, 2003 9.719 9.846 9.698 9.698 874,421 -0.07(-0.71%)
Nov 13, 2003 9.704 9.792 9.608 9.768 1,687,071 +0.03(+0.33%)
Nov 12, 2003 9.711 9.765 9.711 9.735 1,767,293 +0.07(+0.75%)
Nov 11, 2003 9.691 9.691 9.636 9.663 1,610,057 -0.05(-0.53%)
Nov 10, 2003 9.936 10.01 9.823 9.714 1,399,875 -0.22(-2.22%)
Nov 07, 2003 10.15 10.15 9.884 9.935 2,413,081 -0.09(-0.86%)
Nov 06, 2003 10.05 10.08 9.888 10.02 3,077,320 +0.03(+0.30%)
Nov 05, 2003 10.16 10.17 9.838 9.991 1,902,066 -0.19(-1.82%)
Nov 04, 2003 10.16 10.25 10.11 10.18 1,130,329 +0.05(+0.54%)
Nov 03, 2003 10.00 10.12 10.00 10.12 862,788 +0.12(+1.21%)
Oct 31, 2003 9.893 10.06 9.853 10.00 1,124,714 +0.13(+1.31%)
Oct 30, 2003 9.823 9.885 9.794 9.871 808,638 +0.10(+1.05%)
Oct 29, 2003 9.735 9.785 9.692 9.769 912,927 +0.01(+0.09%)
Oct 28, 2003 9.762 9.762 9.661 9.760 1,358,962 -0.01(-0.09%)
Oct 27, 2003 9.768 9.794 9.737 9.769 1,411,909 +0.01(+0.09%)
Oct 24, 2003 9.673 9.768 9.673 9.760 643,381 +0.02(+0.26%)
Oct 23, 2003 9.763 9.807 9.682 9.735 1,001,172 -0.03(-0.27%)
Oct 22, 2003 9.964 9.965 9.704 9.762 1,963,837 -0.20(-2.03%)
Oct 21, 2003 10.09 10.10 9.909 9.964 2,150,755 -0.13(-1.25%)
Oct 20, 2003 10.03 10.09 9.959 10.09 1,705,522 +0.03(+0.30%)
Oct 17, 2003 10.23 10.23 9.915 10.06 1,723,171 -0.09(-0.90%)
Oct 16, 2003 10.06 10.27 10.07 10.15 1,944,584 +0.09(+0.85%)
Oct 15, 2003 9.838 10.19 9.825 10.06 2,760,443 +0.23(+2.31%)
Oct 14, 2003 9.729 9.843 9.729 9.838 1,236,222 +0.16(+1.61%)
Oct 13, 2003 9.686 9.719 9.641 9.682 671,459 -0.00(-0.04%)
Oct 10, 2003 9.509 9.686 9.495 9.686 1,622,091 +0.25(+2.70%)
Oct 09, 2003 9.325 9.509 9.325 9.431 982,720 +0.16(+1.68%)
Oct 08, 2003 9.360 9.360 9.203 9.275 2,270,285 -0.09(-0.93%)
Oct 07, 2003 9.405 9.482 9.333 9.363 2,425,114 -0.04(-0.45%)
Oct 06, 2003 9.411 9.436 9.299 9.405 936,192 +0.04(+0.40%)
Oct 03, 2003 9.435 9.474 9.350 9.368 1,151,989 +0.02(+0.20%)
Oct 02, 2003 9.349 9.424 9.318 9.349 3,325,206 +0.18(+2.01%)
Oct 01, 2003 9.047 9.177 9.000 9.165 1,374,204 +0.17(+1.90%)
Sep 30, 2003 9.100 9.100 8.941 8.994 1,615,673 -0.12(-1.37%)
Sep 29, 2003 9.037 9.143 9.036 9.118 2,230,977 +0.12(+1.39%)
Sep 26, 2003 9.077 9.077 8.931 8.994 2,806,971 -0.05(-0.55%)
Sep 25, 2003 9.256 9.256 9.045 9.044 2,008,761 -0.14(-1.55%)
Sep 24, 2003 9.175 9.192 9.171 9.186 1,825,855 +0.02(+0.19%)
Sep 23, 2003 9.100 9.213 9.072 9.168 1,180,869 +0.07(+0.75%)
Sep 22, 2003 9.224 9.224 9.060 9.100 1,552,297 -0.17(-1.86%)
Sep 19, 2003 9.328 9.328 9.244 9.272 1,497,746 +0.01(+0.11%)
Sep 18, 2003 9.224 9.264 9.181 9.262 1,942,979 +0.03(+0.32%)
Sep 17, 2003 9.391 9.408 9.198 9.232 1,947,793 -0.16(-1.70%)
Sep 16, 2003 9.386 9.391 9.303 9.391 1,728,786 +0.07(+0.72%)
Sep 15, 2003 9.411 9.421 9.288 9.324 1,582,782 -0.09(-1.01%)
Sep 12, 2003 9.257 9.475 9.257 9.419 1,046,096 +0.05(+0.53%)
Sep 11, 2003 9.330 9.481 9.330 9.369 2,668,989 +0.06(+0.60%)
Sep 10, 2003 9.380 9.385 9.237 9.313 2,963,405 -0.04(-0.39%)
Sep 09, 2003 9.598 9.601 9.347 9.349 3,593,950 -0.20(-2.09%)
Sep 08, 2003 9.517 9.586 9.484 9.548 2,757,234 -0.00(-0.04%)
Sep 05, 2003 9.592 9.617 9.457 9.552 2,960,196 -0.07(-0.71%)
Sep 04, 2003 9.617 9.630 9.534 9.621 3,585,126 +0.08(+0.81%)
Sep 03, 2003 9.542 9.570 9.460 9.543 5,447,081 +0.04(+0.41%)
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.