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 )

47.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 9.750 9.932 9.664 9.889 2,709,122 +0.12(+1.19%)
Feb 26, 2004 9.783 9.831 9.676 9.773 1,826,690 -0.01(-0.09%)
Feb 25, 2004 9.783 9.808 9.728 9.782 2,110,128 +0.02(+0.24%)
Feb 24, 2004 9.853 9.859 9.698 9.758 878,417 -0.09(-0.95%)
Feb 23, 2004 9.945 9.957 9.824 9.851 1,478,213 -0.11(-1.13%)
Feb 20, 2004 10.11 10.11 9.925 9.963 1,906,181 -0.10(-0.98%)
Feb 19, 2004 10.09 10.11 10.01 10.06 1,245,361 +0.03(+0.32%)
Feb 18, 2004 10.03 10.08 10.02 10.03 3,115,410 -0.00(-0.01%)
Feb 17, 2004 9.938 10.09 9.932 10.03 1,861,216 +0.10(+1.04%)
Feb 13, 2004 9.980 10.01 9.800 9.927 2,896,207 -0.02(-0.18%)
Feb 12, 2004 10.11 10.11 9.932 9.945 2,306,848 -0.18(-1.77%)
Feb 11, 2004 10.08 10.15 10.01 10.12 1,914,210 +0.07(+0.72%)
Feb 10, 2004 10.13 10.14 10.03 10.05 2,589,484 -0.01(-0.15%)
Feb 09, 2004 10.14 10.14 10.05 10.07 1,598,655 -0.01(-0.12%)
Feb 06, 2004 10.04 10.09 10.04 10.08 1,743,184 +0.06(+0.60%)
Feb 05, 2004 10.03 10.10 9.997 10.02 2,736,422 +0.02(+0.21%)
Feb 04, 2004 10.02 10.02 9.920 9.998 2,190,422 -0.02(-0.17%)
Feb 03, 2004 10.08 10.08 9.970 10.02 2,688,245 +0.00(+0.04%)
Feb 02, 2004 10.08 10.13 9.995 10.01 2,922,704 -0.10(-0.97%)
Jan 30, 2004 10.23 10.23 10.10 10.11 3,064,824 -0.13(-1.24%)
Jan 29, 2004 10.27 10.30 10.23 10.24 4,521,359 -0.05(-0.47%)
Jan 28, 2004 10.34 10.41 10.28 10.29 3,522,501 -0.06(-0.63%)
Jan 27, 2004 10.26 10.44 10.26 10.35 2,868,104 +0.08(+0.78%)
Jan 26, 2004 10.23 10.27 10.16 10.27 2,558,972 +0.06(+0.56%)
Jan 23, 2004 10.21 10.22 10.13 10.21 2,126,990 -0.02(-0.23%)
Jan 22, 2004 10.18 10.28 10.18 10.24 1,206,820 +0.03(+0.29%)
Jan 21, 2004 10.21 10.26 10.00 10.21 2,954,019 +0.01(+0.09%)
Jan 20, 2004 10.27 10.29 10.17 10.20 788,487 -0.01(-0.12%)
Jan 16, 2004 10.17 10.26 10.12 10.21 844,693 +0.05(+0.45%)
Jan 15, 2004 10.20 10.20 10.10 10.17 919,367 -0.06(-0.60%)
Jan 14, 2004 10.24 10.27 10.19 10.23 1,024,552 -0.05(-0.53%)
Jan 13, 2004 10.27 10.31 10.26 10.28 1,142,584 +0.06(+0.59%)
Jan 12, 2004 10.20 10.27 10.18 10.22 1,467,775 -0.02(-0.18%)
Jan 09, 2004 10.35 10.35 10.23 10.24 1,460,549 -0.02(-0.22%)
Jan 08, 2004 10.21 10.33 10.21 10.26 3,512,865 +0.39(+3.94%)
Jan 07, 2004 10.13 10.13 9.863 9.874 1,536,828 -0.25(-2.51%)
Jan 06, 2004 10.10 10.16 9.972 10.13 1,075,940 +0.05(+0.54%)
Jan 05, 2004 10.12 10.24 10.02 10.07 1,483,031 -0.03(-0.33%)
Jan 02, 2004 9.970 10.25 9.970 10.11 1,287,114 +0.14(+1.37%)
Dec 31, 2003 10.03 10.06 9.951 9.970 689,726 -0.06(-0.62%)
Dec 30, 2003 9.925 10.06 9.905 10.03 1,083,970 +0.06(+0.62%)
Dec 29, 2003 9.768 9.978 9.763 9.970 1,520,769 +0.20(+2.09%)
Dec 26, 2003 9.801 9.833 9.765 9.765 264,167 -0.01(-0.11%)
Dec 24, 2003 9.821 9.843 9.760 9.777 483,370 -0.08(-0.77%)
Dec 23, 2003 9.936 9.938 9.823 9.853 1,068,714 -0.06(-0.64%)
Dec 22, 2003 10.04 10.10 9.901 9.916 1,990,490 -0.10(-0.99%)
Dec 19, 2003 9.976 10.06 9.937 10.02 1,143,387 -0.00(-0.04%)
Dec 18, 2003 9.777 10.05 9.777 10.02 1,234,119 +0.21(+2.15%)
Dec 17, 2003 9.590 9.851 9.590 9.809 1,536,828 +0.26(+2.69%)
Dec 16, 2003 9.617 9.617 9.494 9.552 856,737 -0.06(-0.66%)
Dec 15, 2003 9.747 9.747 9.616 9.616 1,648,437 -0.04(-0.37%)
Dec 12, 2003 9.777 9.777 9.631 9.652 1,850,778 -0.03(-0.31%)
Dec 11, 2003 9.801 9.829 9.661 9.682 2,253,854 -0.16(-1.58%)
Dec 10, 2003 9.901 9.901 9.836 9.838 2,087,645 -0.09(-0.94%)
Dec 09, 2003 9.941 9.973 9.894 9.931 1,599,458 +0.09(+0.90%)
Dec 08, 2003 9.841 9.853 9.815 9.843 725,055 +0.10(+1.01%)
Dec 05, 2003 9.760 9.829 9.739 9.744 590,161 -0.00(-0.04%)
Dec 04, 2003 9.785 9.787 9.727 9.748 1,120,102 +0.00(+0.04%)
Dec 03, 2003 9.733 9.858 9.733 9.744 1,174,702 +0.03(+0.35%)
Dec 02, 2003 9.696 9.750 9.631 9.711 976,375 +0.02(+0.21%)
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.