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 )

49.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2007 9.362 9.389 9.126 9.171 11,029,739 -0.19(-2.01%)
Feb 27, 2007 9.628 9.628 9.249 9.359 12,768,954 -0.57(-5.71%)
Feb 26, 2007 10.01 10.06 9.891 9.926 3,546,619 -0.05(-0.50%)
Feb 23, 2007 10.22 10.22 9.941 9.976 4,545,385 -0.10(-0.99%)
Feb 22, 2007 9.960 10.11 9.921 10.08 5,834,554 +0.14(+1.46%)
Feb 21, 2007 10.05 10.12 9.904 9.931 6,255,720 -0.12(-1.24%)
Feb 20, 2007 9.992 10.10 9.992 10.06 7,187,099 -0.06(-0.64%)
Feb 16, 2007 10.08 10.17 10.07 10.12 3,261,029 +0.03(+0.30%)
Feb 15, 2007 10.03 10.10 10.00 10.09 6,008,636 +0.06(+0.58%)
Feb 14, 2007 9.977 10.12 9.977 10.03 5,987,955 +0.05(+0.47%)
Feb 13, 2007 9.935 9.997 9.910 9.985 4,506,902 +0.16(+1.65%)
Feb 12, 2007 9.914 9.932 9.783 9.823 1,837,086 -0.02(-0.19%)
Feb 09, 2007 9.898 9.900 9.778 9.841 3,557,048 +0.00(+0.01%)
Feb 08, 2007 9.860 9.869 9.759 9.840 3,874,728 -0.04(-0.43%)
Feb 07, 2007 9.955 9.955 9.864 9.883 2,652,143 -0.05(-0.50%)
Feb 06, 2007 9.909 9.997 9.904 9.932 4,261,399 +0.03(+0.29%)
Feb 05, 2007 9.883 9.960 9.860 9.904 3,354,086 +0.08(+0.81%)
Feb 02, 2007 9.703 9.854 9.697 9.824 3,369,328 +0.03(+0.36%)
Feb 01, 2007 9.742 9.848 9.738 9.789 2,238,197 +0.05(+0.52%)
Jan 31, 2007 9.748 9.785 9.696 9.738 3,801,726 -0.09(-0.93%)
Jan 30, 2007 9.803 9.891 9.768 9.829 2,967,416 -0.09(-0.90%)
Jan 29, 2007 9.850 9.934 9.797 9.919 3,436,715 +0.13(+1.35%)
Jan 26, 2007 9.804 9.824 9.740 9.787 3,014,747 -0.04(-0.37%)
Jan 25, 2007 9.804 9.856 9.790 9.823 4,170,747 -0.01(-0.06%)
Jan 24, 2007 9.812 9.874 9.799 9.829 3,960,565 +0.01(+0.14%)
Jan 23, 2007 9.868 9.898 9.797 9.815 5,930,019 -0.09(-0.89%)
Jan 22, 2007 10.04 10.04 9.878 9.904 8,267,691 -0.15(-1.52%)
Jan 19, 2007 10.06 10.10 9.972 10.06 3,049,242 +0.01(+0.10%)
Jan 18, 2007 10.06 10.07 10.02 10.05 2,255,043 +0.02(+0.22%)
Jan 17, 2007 9.915 10.08 9.866 10.02 3,576,302 +0.11(+1.11%)
Jan 16, 2007 9.868 9.959 9.860 9.915 2,843,874 +0.00(+0.04%)
Jan 12, 2007 9.772 9.957 9.719 9.911 4,879,109 +0.14(+1.48%)
Jan 11, 2007 9.596 9.795 9.522 9.767 8,181,051 +0.13(+1.37%)
Jan 10, 2007 9.726 9.728 9.602 9.634 4,424,249 -0.14(-1.42%)
Jan 09, 2007 9.625 9.787 9.597 9.773 4,036,776 +0.15(+1.53%)
Jan 08, 2007 9.686 9.726 9.613 9.626 4,426,656 -0.09(-0.96%)
Jan 05, 2007 9.900 9.900 9.683 9.719 5,663,681 -0.18(-1.83%)
Jan 04, 2007 10.03 10.04 9.856 9.900 5,755,134 -0.14(-1.38%)
Jan 03, 2007 10.02 10.13 9.997 10.04 4,453,129 -0.00(-0.02%)
Dec 29, 2006 10.04 10.05 10.01 10.04 2,036,839 +0.00(+0.04%)
Dec 28, 2006 10.03 10.09 9.997 10.04 2,052,883 +0.00(+0.02%)
Dec 27, 2006 9.934 10.03 9.916 10.03 2,076,148 +0.08(+0.84%)
Dec 26, 2006 9.860 9.974 9.836 9.951 1,624,497 +0.06(+0.64%)
Dec 22, 2006 9.945 9.957 9.858 9.888 1,849,119 -0.04(-0.38%)
Dec 21, 2006 9.947 10.01 9.901 9.925 5,573,030 -0.06(-0.60%)
Dec 20, 2006 9.868 10.02 9.866 9.985 6,164,267 +0.08(+0.78%)
Dec 19, 2006 9.942 9.960 9.815 9.907 6,348,778 -0.14(-1.44%)
Dec 18, 2006 10.13 10.25 10.03 10.05 4,903,978 -0.11(-1.06%)
Dec 15, 2006 10.19 10.31 10.15 10.16 7,551,307 -0.03(-0.26%)
Dec 14, 2006 9.927 10.21 9.924 10.19 5,920,392 +0.24(+2.42%)
Dec 13, 2006 9.843 10.04 9.833 9.945 5,419,806 +0.10(+1.04%)
Dec 12, 2006 9.920 9.921 9.775 9.843 3,448,748 -0.12(-1.19%)
Dec 11, 2006 9.870 9.980 9.818 9.961 5,485,588 -0.01(-0.15%)
Dec 08, 2006 9.997 10.04 9.926 9.976 3,208,082 -0.06(-0.58%)
Dec 07, 2006 9.836 10.05 9.836 10.03 6,919,959 +0.17(+1.71%)
Dec 06, 2006 10.02 10.05 9.805 9.866 3,745,570 -0.18(-1.81%)
Dec 05, 2006 9.865 10.08 9.848 10.05 4,680,960 +0.08(+0.76%)
Dec 04, 2006 9.829 9.972 9.755 9.972 3,526,564 +0.12(+1.19%)
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.