Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Magna International (NY: MGA ) 45.21 +0.60 (+1.34%) Official Closing Price Updated: 7:00 PM EDT, May 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2002 7.663 7.753 7.663 7.667 959,400 -0.02(-0.21%) Aug 29, 2002 7.566 7.740 7.481 7.683 1,409,094 +0.02(+0.25%) Aug 28, 2002 7.736 7.742 7.628 7.663 919,117 -0.13(-1.64%) Aug 27, 2002 7.943 8.021 7.774 7.791 2,580,599 -0.04(-0.56%) Aug 26, 2002 7.736 7.869 7.651 7.835 1,469,930 +0.17(+2.16%) Aug 23, 2002 7.815 7.834 7.618 7.669 1,467,464 -0.18(-2.31%) Aug 22, 2002 7.815 7.889 7.724 7.851 2,298,616 +0.11(+1.48%) Aug 21, 2002 7.602 7.829 7.602 7.736 2,624,171 +0.20(+2.70%) Aug 20, 2002 7.508 7.611 7.463 7.533 1,909,758 +0.24(+3.30%) Aug 16, 2002 7.310 7.331 7.171 7.292 1,711,630 -0.02(-0.25%) Aug 15, 2002 7.225 7.365 7.118 7.310 2,752,420 +0.20(+2.82%) Aug 14, 2002 6.976 7.161 6.885 7.110 2,394,802 +0.14(+2.02%) Aug 13, 2002 6.955 7.071 6.946 6.969 2,270,664 +0.01(+0.12%) Aug 12, 2002 7.025 7.025 6.939 6.960 1,666,414 -0.12(-1.70%) Aug 07, 2002 7.039 7.127 6.909 7.081 2,463,037 +0.13(+1.89%) Aug 06, 2002 6.690 7.019 6.629 6.949 4,936,762 +0.35(+5.31%) Aug 05, 2002 6.873 6.873 6.575 6.599 2,035,541 -0.29(-4.15%) Aug 02, 2002 7.122 7.122 6.815 6.885 3,124,013 -0.24(-3.33%) Aug 01, 2002 7.177 7.182 7.043 7.122 2,658,699 -0.03(-0.46%) Jul 31, 2002 7.171 7.189 7.043 7.155 4,176,312 -0.04(-0.57%) Jul 30, 2002 7.286 7.329 7.178 7.196 4,255,234 -0.17(-2.30%) Jul 29, 2002 7.189 7.408 7.177 7.365 3,124,835 +0.30(+4.31%) Jul 26, 2002 7.250 7.265 7.044 7.061 2,795,991 -0.13(-1.81%) Jul 25, 2002 7.177 7.345 7.025 7.191 4,002,025 -0.12(-1.65%) Jul 24, 2002 6.690 7.335 6.556 7.312 3,834,315 +0.58(+8.68%) Jul 23, 2002 6.854 6.949 6.702 6.728 1,949,219 -0.16(-2.30%) Jul 22, 2002 7.055 7.177 6.812 6.886 2,613,483 -0.30(-4.20%) Jul 19, 2002 7.140 7.286 7.116 7.188 2,897,933 -0.22(-2.97%) Jul 17, 2002 7.724 7.846 7.304 7.408 2,785,304 -0.29(-3.75%) Jul 12, 2002 7.700 7.733 7.608 7.696 2,847,784 +0.09(+1.15%) Jul 11, 2002 7.815 7.824 7.542 7.608 4,995,954 -0.26(-3.26%) Jul 10, 2002 7.967 7.982 7.848 7.865 1,980,459 -0.13(-1.58%) Jul 09, 2002 8.072 8.072 7.992 7.992 1,354,835 -0.08(-0.99%) Jul 08, 2002 8.303 8.259 8.077 8.072 843,483 -0.23(-2.78%) Jul 05, 2002 8.150 8.360 8.127 8.303 1,022,703 +0.32(+4.02%) Jul 04, 2002 7.967 8.052 7.876 7.982 1,159,173 +0.00(+0.00%) Jul 03, 2002 7.967 8.052 7.876 7.982 1,159,173 -0.02(-0.20%) Jul 02, 2002 8.113 8.125 7.865 7.998 3,071,398 -0.04(-0.45%) Jul 01, 2002 8.271 8.369 8.028 8.034 1,511,035 -0.34(-4.07%) Jun 28, 2002 8.211 8.466 8.211 8.375 1,858,787 +0.26(+3.22%) Jun 27, 2002 8.060 8.156 7.952 8.113 2,957,125 +0.10(+1.24%) Jun 26, 2002 8.010 8.022 7.883 8.014 2,449,061 -0.02(-0.20%) Jun 25, 2002 8.022 8.198 7.993 8.029 3,772,656 -0.04(-0.44%) Jun 21, 2002 8.010 8.129 7.983 8.065 13,811,426 +0.01(+0.09%) Jun 20, 2002 8.089 8.138 8.004 8.057 2,255,044 -0.18(-2.14%) Jun 19, 2002 8.259 8.308 8.223 8.234 1,986,214 -0.08(-1.01%) Jun 18, 2002 8.374 8.445 8.247 8.318 2,347,120 -0.04(-0.52%) Jun 17, 2002 8.150 8.380 8.101 8.361 1,996,902 +0.28(+3.52%) Jun 14, 2002 8.150 8.150 8.037 8.077 1,905,648 -0.15(-1.83%) Jun 12, 2002 8.417 8.448 8.106 8.228 2,946,437 -0.14(-1.69%) Jun 11, 2002 8.515 8.554 8.338 8.369 2,819,010 -0.05(-0.64%) Jun 10, 2002 8.265 8.464 8.253 8.422 3,639,475 +0.16(+1.90%) Jun 07, 2002 7.992 8.285 7.975 8.265 4,871,816 +0.13(+1.57%) Jun 06, 2002 8.201 8.235 8.095 8.138 2,020,743 -0.03(-0.40%) 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.