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 )

48.34 +0.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2004 10.29 10.31 10.21 10.28 374,973 +0.03(+0.34%)
Dec 30, 2004 10.20 10.27 10.18 10.25 390,229 +0.04(+0.38%)
Dec 29, 2004 10.26 10.26 10.16 10.21 656,805 -0.10(-1.01%)
Dec 28, 2004 10.22 10.33 10.22 10.31 528,335 +0.12(+1.16%)
Dec 27, 2004 10.17 10.22 10.12 10.19 975,573 +0.05(+0.45%)
Dec 23, 2004 10.10 10.17 10.07 10.15 953,090 +0.03(+0.35%)
Dec 22, 2004 9.858 10.14 9.858 10.11 2,279,548 +0.22(+2.20%)
Dec 21, 2004 9.821 9.911 9.777 9.895 968,346 +0.10(+1.02%)
Dec 20, 2004 9.831 9.859 9.764 9.795 817,393 +0.04(+0.38%)
Dec 17, 2004 9.740 9.889 9.735 9.758 1,332,881 +0.05(+0.50%)
Dec 16, 2004 9.702 9.747 9.627 9.709 962,725 +0.01(+0.08%)
Dec 15, 2004 9.696 9.782 9.669 9.702 1,349,743 +0.03(+0.36%)
Dec 14, 2004 9.590 9.702 9.584 9.667 1,027,764 +0.06(+0.64%)
Dec 13, 2004 9.552 9.656 9.501 9.606 1,378,649 +0.02(+0.23%)
Dec 10, 2004 9.714 9.752 9.557 9.584 1,299,158 -0.23(-2.32%)
Dec 09, 2004 9.826 9.854 9.730 9.811 1,096,817 -0.03(-0.28%)
Dec 08, 2004 9.714 9.851 9.714 9.839 1,218,061 +0.10(+1.00%)
Dec 07, 2004 9.919 9.919 9.721 9.742 1,486,243 -0.21(-2.09%)
Dec 06, 2004 9.920 9.983 9.871 9.950 700,164 -0.01(-0.14%)
Dec 03, 2004 10.01 10.08 9.887 9.963 2,214,510 -0.04(-0.44%)
Dec 02, 2004 10.33 10.33 9.965 10.01 2,648,098 -0.24(-2.37%)
Dec 01, 2004 9.988 10.28 9.924 10.25 2,636,857 +0.39(+4.01%)
Nov 30, 2004 9.938 9.962 9.833 9.855 2,314,878 -0.08(-0.83%)
Nov 29, 2004 9.995 10.02 9.920 9.937 2,733,210 -0.06(-0.63%)
Nov 26, 2004 10.00 10.02 9.973 10.00 625,490 -0.01(-0.06%)
Nov 24, 2004 10.03 10.03 9.881 10.01 2,346,995 +0.20(+2.06%)
Nov 23, 2004 9.684 9.848 9.627 9.805 2,026,622 +0.09(+0.92%)
Nov 22, 2004 9.633 9.716 9.565 9.716 1,593,837 +0.11(+1.17%)
Nov 19, 2004 9.745 9.775 9.597 9.603 1,040,611 -0.16(-1.63%)
Nov 18, 2004 9.826 9.861 9.752 9.763 1,774,499 -0.12(-1.20%)
Nov 17, 2004 9.993 10.03 9.855 9.881 1,005,281 -0.02(-0.18%)
Nov 16, 2004 9.839 9.901 9.826 9.899 780,458 +0.04(+0.38%)
Nov 15, 2004 10.03 10.03 9.861 9.861 1,485,440 -0.06(-0.65%)
Nov 12, 2004 9.795 9.978 9.789 9.926 1,492,666 +0.13(+1.34%)
Nov 11, 2004 9.672 9.799 9.669 9.795 900,096 +0.10(+1.03%)
Nov 10, 2004 9.696 9.798 9.637 9.696 1,538,434 +0.02(+0.21%)
Nov 09, 2004 9.602 9.688 9.585 9.676 2,306,848 +0.09(+0.96%)
Nov 08, 2004 9.744 9.826 9.552 9.584 3,166,798 -0.16(-1.65%)
Nov 05, 2004 9.438 10.03 9.438 9.744 10,840,503 +0.75(+8.29%)
Nov 04, 2004 8.899 9.029 8.899 8.998 2,318,892 +0.09(+0.96%)
Nov 03, 2004 8.948 8.967 8.861 8.912 2,104,507 +0.09(+1.07%)
Nov 02, 2004 8.973 8.973 8.723 8.818 4,559,900 -0.19(-2.07%)
Nov 01, 2004 9.104 9.138 8.986 9.004 2,680,216 -0.08(-0.89%)
Oct 29, 2004 9.276 9.338 9.014 9.085 5,443,135 -0.24(-2.62%)
Oct 28, 2004 9.209 9.415 9.202 9.329 4,503,694 +0.19(+2.10%)
Oct 27, 2004 8.842 9.144 8.842 9.138 3,706,374 +0.27(+3.05%)
Oct 26, 2004 8.643 8.882 8.585 8.867 3,520,092 +0.30(+3.53%)
Oct 25, 2004 8.686 8.719 8.404 8.565 7,362,966 -0.21(-2.41%)
Oct 22, 2004 8.681 8.793 8.681 8.776 2,280,351 +0.10(+1.18%)
Oct 21, 2004 8.718 8.740 8.643 8.674 2,105,310 +0.01(+0.13%)
Oct 20, 2004 8.717 8.745 8.637 8.663 1,701,431 -0.03(-0.34%)
Oct 19, 2004 8.805 8.911 8.636 8.693 1,405,146 -0.10(-1.11%)
Oct 18, 2004 8.739 8.844 8.712 8.790 3,318,554 +0.06(+0.66%)
Oct 15, 2004 8.724 8.753 8.696 8.733 2,870,513 +0.06(+0.75%)
Oct 14, 2004 8.829 8.842 8.567 8.668 4,073,318 -0.17(-1.97%)
Oct 13, 2004 8.967 9.018 8.796 8.842 3,028,692 -0.12(-1.39%)
Oct 12, 2004 9.103 9.103 8.967 8.967 1,766,469 -0.14(-1.49%)
Oct 11, 2004 9.155 9.216 9.092 9.103 319,570 -0.06(-0.61%)
Oct 08, 2004 9.141 9.216 9.092 9.159 1,262,222 +0.05(+0.53%)
Oct 07, 2004 9.212 9.229 9.077 9.110 731,479 -0.11(-1.15%)
Oct 06, 2004 9.288 9.302 9.095 9.216 1,596,246 -0.09(-0.96%)
Oct 05, 2004 9.210 9.366 9.079 9.306 1,693,402 +0.01(+0.13%)
Oct 04, 2004 9.341 9.354 9.280 9.293 3,526,515 -0.05(-0.51%)
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.