Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

42.00 -0.51 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 10.24 10.41 10.16 10.41 1,978,137 +0.16(+1.60%)
Jan 30, 2003 10.52 10.52 10.23 10.24 2,014,840 -0.26(-2.44%)
Jan 29, 2003 10.29 10.51 10.16 10.50 839,790 +0.16(+1.55%)
Jan 28, 2003 10.22 10.35 10.13 10.34 1,553,037 +0.11(+1.11%)
Jan 27, 2003 10.37 10.49 10.18 10.22 1,095,069 -0.18(-1.77%)
Jan 24, 2003 10.67 10.67 10.36 10.41 1,103,286 -0.26(-2.46%)
Jan 23, 2003 10.33 10.76 10.22 10.67 1,748,057 +0.37(+3.54%)
Jan 22, 2003 10.27 10.36 10.19 10.30 1,173,954 -0.01(-0.09%)
Jan 21, 2003 10.50 10.57 10.30 10.31 742,828 -0.19(-1.81%)
Jan 17, 2003 10.50 10.51 10.40 10.50 546,713 +0.00(+0.02%)
Jan 16, 2003 10.61 10.69 10.47 10.50 1,182,719 -0.11(-1.02%)
Jan 15, 2003 10.61 10.63 10.51 10.61 912,649 +0.00(+0.00%)
Jan 14, 2003 10.58 10.63 10.46 10.61 1,201,892 +0.03(+0.28%)
Jan 13, 2003 10.56 10.65 10.55 10.58 879,233 +0.07(+0.64%)
Jan 10, 2003 10.45 10.61 10.40 10.51 1,232,569 +0.07(+0.66%)
Jan 09, 2003 10.40 10.51 10.37 10.44 1,101,095 +0.11(+1.02%)
Jan 08, 2003 11.01 11.04 10.28 10.34 2,492,529 -0.55(-5.01%)
Jan 07, 2003 11.01 11.04 10.87 10.88 1,692,729 -0.13(-1.18%)
Jan 06, 2003 10.77 11.04 10.76 11.01 1,692,181 +0.38(+3.55%)
Jan 03, 2003 10.54 10.76 10.54 10.64 1,402,390 +0.09(+0.88%)
Jan 02, 2003 10.30 10.59 10.27 10.54 1,038,645 +0.29(+2.85%)
Dec 31, 2002 10.18 10.29 10.16 10.25 714,890 +0.07(+0.72%)
Dec 30, 2002 10.16 10.21 9.991 10.18 731,324 +0.05(+0.45%)
Dec 27, 2002 10.23 10.23 10.11 10.13 662,848 -0.19(-1.86%)
Dec 26, 2002 10.20 10.37 10.20 10.32 461,254 +0.12(+1.22%)
Dec 24, 2002 10.28 10.29 10.20 10.20 220,766 -0.03(-0.32%)
Dec 23, 2002 10.16 10.30 10.10 10.23 1,211,205 -0.02(-0.20%)
Dec 20, 2002 10.07 10.26 10.07 10.25 786,653 +0.18(+1.83%)
Dec 19, 2002 9.967 10.11 9.963 10.07 1,288,446 +0.10(+1.01%)
Dec 18, 2002 10.10 10.11 9.867 9.967 782,270 -0.16(-1.59%)
Dec 17, 2002 10.26 10.26 10.05 10.13 1,116,434 -0.02(-0.22%)
Dec 16, 2002 10.06 10.23 10.02 10.15 770,219 +0.20(+2.02%)
Dec 13, 2002 10.00 10.04 9.929 9.949 1,061,105 -0.11(-1.09%)
Dec 12, 2002 9.967 10.12 9.848 10.06 1,086,852 +0.09(+0.90%)
Dec 11, 2002 9.967 10.02 9.821 9.969 937,848 -0.01(-0.13%)
Dec 10, 2002 9.930 10.05 9.876 9.982 1,347,061 +0.06(+0.59%)
Dec 09, 2002 10.05 10.05 9.839 9.923 964,143 -0.16(-1.61%)
Dec 06, 2002 10.03 10.12 9.996 10.09 688,047 +0.05(+0.45%)
Dec 05, 2002 10.07 10.15 9.967 10.04 1,394,173 +0.03(+0.35%)
Dec 04, 2002 10.05 10.05 9.951 10.01 1,604,531 -0.04(-0.44%)
Dec 03, 2002 10.22 10.23 10.02 10.05 2,742,878 -0.18(-1.78%)
Dec 02, 2002 10.22 10.36 9.989 10.23 1,488,396 +0.04(+0.39%)
Nov 29, 2002 10.22 10.22 10.14 10.19 289,790 +0.07(+0.69%)
Nov 27, 2002 9.921 10.13 9.921 10.12 1,341,583 +0.28(+2.82%)
Nov 26, 2002 9.958 10.03 9.821 9.845 1,788,595 -0.11(-1.12%)
Nov 25, 2002 9.876 10.04 9.857 9.956 1,346,513 +0.22(+2.25%)
Nov 22, 2002 9.748 9.857 9.695 9.737 1,825,846 +0.01(+0.09%)
Nov 21, 2002 9.383 9.848 9.383 9.728 1,777,639 +0.42(+4.53%)
Nov 20, 2002 9.146 9.428 9.127 9.306 2,560,458 -0.16(-1.72%)
Nov 19, 2002 9.648 9.686 9.410 9.469 1,357,470 -0.19(-2.00%)
Nov 18, 2002 9.810 9.872 9.629 9.662 1,223,804 -0.15(-1.51%)
Nov 15, 2002 9.620 9.834 9.620 9.810 947,161 +0.11(+1.11%)
Nov 14, 2002 9.721 9.775 9.584 9.702 1,705,328 +0.11(+1.18%)
Nov 13, 2002 9.617 9.629 9.419 9.589 1,551,942 -0.01(-0.08%)
Nov 12, 2002 9.565 9.675 9.511 9.596 2,582,370 +0.07(+0.79%)
Nov 11, 2002 9.876 9.876 9.478 9.522 2,041,683 -0.34(-3.41%)
Nov 08, 2002 10.05 10.20 9.730 9.857 2,472,808 -0.19(-1.89%)
Nov 07, 2002 10.07 10.13 10.04 10.05 1,148,754 -0.14(-1.36%)
Nov 06, 2002 10.00 10.22 9.958 10.19 1,696,015 +0.31(+3.18%)
Nov 05, 2002 9.958 9.993 9.847 9.872 1,731,623 -0.04(-0.42%)
Nov 04, 2002 9.784 10.04 9.784 9.914 2,363,246 +0.20(+2.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.