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 -1.58 (-3.20%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2005 9.384 9.457 9.337 9.441 1,788,151 +0.07(+0.74%)
Jan 28, 2005 9.455 9.455 9.318 9.371 1,581,980 -0.04(-0.41%)
Jan 27, 2005 9.524 9.558 9.374 9.410 2,326,441 -0.15(-1.62%)
Jan 26, 2005 9.597 9.608 9.535 9.565 1,219,376 +0.00(+0.01%)
Jan 25, 2005 9.593 9.598 9.486 9.563 1,369,391 -0.05(-0.51%)
Jan 24, 2005 9.767 9.767 9.588 9.612 2,047,268 -0.13(-1.36%)
Jan 21, 2005 9.742 9.759 9.706 9.744 1,556,309 +0.02(+0.22%)
Jan 20, 2005 9.698 9.727 9.659 9.723 3,536,190 +0.00(+0.00%)
Jan 19, 2005 9.706 9.738 9.671 9.723 1,383,029 +0.02(+0.18%)
Jan 18, 2005 9.718 9.723 9.644 9.706 1,801,788 -0.01(-0.13%)
Jan 14, 2005 9.573 9.747 9.566 9.718 1,663,806 +0.13(+1.40%)
Jan 13, 2005 9.424 9.637 9.424 9.583 1,685,466 +0.07(+0.77%)
Jan 12, 2005 9.561 9.568 9.414 9.510 1,262,696 -0.03(-0.27%)
Jan 11, 2005 9.630 9.658 9.462 9.536 2,277,505 -0.12(-1.29%)
Jan 10, 2005 9.750 9.782 9.598 9.661 1,385,435 -0.01(-0.13%)
Jan 07, 2005 9.831 9.848 9.636 9.673 1,073,371 -0.16(-1.60%)
Jan 06, 2005 9.952 9.960 9.808 9.830 767,725 -0.02(-0.24%)
Jan 05, 2005 9.987 9.995 9.839 9.854 717,185 -0.13(-1.32%)
Jan 04, 2005 10.21 10.24 9.942 9.986 734,834 -0.23(-2.22%)
Jan 03, 2005 10.32 10.32 10.21 10.21 819,067 -0.08(-0.75%)
Dec 31, 2004 10.30 10.32 10.22 10.29 374,637 +0.03(+0.34%)
Dec 30, 2004 10.21 10.28 10.19 10.26 389,879 +0.04(+0.38%)
Dec 29, 2004 10.27 10.27 10.17 10.22 656,216 -0.10(-1.01%)
Dec 28, 2004 10.23 10.34 10.23 10.32 527,861 +0.12(+1.16%)
Dec 27, 2004 10.18 10.23 10.13 10.20 974,698 +0.05(+0.45%)
Dec 23, 2004 10.11 10.18 10.08 10.16 952,236 +0.03(+0.34%)
Dec 22, 2004 9.866 10.15 9.866 10.12 2,277,505 +0.22(+2.20%)
Dec 21, 2004 9.830 9.920 9.785 9.904 967,478 +0.10(+1.02%)
Dec 20, 2004 9.840 9.868 9.773 9.804 816,661 +0.04(+0.38%)
Dec 17, 2004 9.749 9.898 9.744 9.767 1,331,687 +0.05(+0.50%)
Dec 16, 2004 9.711 9.755 9.636 9.718 961,863 +0.01(+0.08%)
Dec 15, 2004 9.704 9.790 9.678 9.711 1,348,533 +0.03(+0.36%)
Dec 14, 2004 9.598 9.711 9.592 9.676 1,026,843 +0.06(+0.64%)
Dec 13, 2004 9.561 9.664 9.510 9.615 1,377,413 +0.02(+0.23%)
Dec 10, 2004 9.723 9.760 9.566 9.592 1,297,993 -0.23(-2.32%)
Dec 09, 2004 9.835 9.863 9.739 9.820 1,095,834 -0.03(-0.28%)
Dec 08, 2004 9.723 9.860 9.723 9.848 1,216,969 +0.10(+1.00%)
Dec 07, 2004 9.927 9.927 9.729 9.750 1,484,911 -0.21(-2.09%)
Dec 06, 2004 9.929 9.992 9.880 9.959 699,536 -0.01(-0.14%)
Dec 03, 2004 10.02 10.09 9.896 9.972 2,212,526 -0.04(-0.44%)
Dec 02, 2004 10.34 10.34 9.974 10.02 2,645,725 -0.24(-2.37%)
Dec 01, 2004 9.997 10.29 9.932 10.26 2,634,494 +0.40(+4.01%)
Nov 30, 2004 9.947 9.971 9.841 9.864 2,312,803 -0.08(-0.83%)
Nov 29, 2004 10.00 10.03 9.929 9.946 2,730,760 -0.06(-0.63%)
Nov 26, 2004 10.01 10.03 9.982 10.01 624,930 -0.01(-0.06%)
Nov 24, 2004 10.03 10.03 9.890 10.02 2,344,892 +0.20(+2.06%)
Nov 23, 2004 9.693 9.856 9.636 9.814 2,024,806 +0.09(+0.92%)
Nov 22, 2004 9.642 9.724 9.573 9.724 1,592,409 +0.11(+1.17%)
Nov 19, 2004 9.754 9.784 9.606 9.612 1,039,678 -0.16(-1.63%)
Nov 18, 2004 9.835 9.870 9.760 9.772 1,772,908 -0.12(-1.20%)
Nov 17, 2004 10.00 10.03 9.864 9.890 1,004,380 -0.02(-0.18%)
Nov 16, 2004 9.848 9.910 9.835 9.907 779,758 +0.04(+0.38%)
Nov 15, 2004 10.04 10.04 9.870 9.870 1,484,109 -0.06(-0.65%)
Nov 12, 2004 9.804 9.987 9.798 9.935 1,491,329 +0.13(+1.34%)
Nov 11, 2004 9.681 9.808 9.678 9.804 899,289 +0.10(+1.03%)
Nov 10, 2004 9.704 9.807 9.646 9.704 1,537,055 +0.02(+0.21%)
Nov 09, 2004 9.611 9.697 9.593 9.684 2,304,781 +0.09(+0.96%)
Nov 08, 2004 9.753 9.835 9.561 9.592 3,163,960 -0.16(-1.65%)
Nov 05, 2004 9.446 10.03 9.446 9.753 10,830,788 +0.75(+8.29%)
Nov 04, 2004 8.907 9.037 8.907 9.006 2,316,814 +0.09(+0.96%)
Nov 03, 2004 8.956 8.975 8.869 8.920 2,102,621 +0.09(+1.07%)
Nov 02, 2004 8.981 8.981 8.731 8.825 4,555,814 -0.19(-2.07%)
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.