Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Magna International (NY: MGA )

39.47 -1.84 (-4.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.666 9.730 9.543 9.543 1,010,707 -0.21(-2.13%)
Mar 28, 2003 9.565 9.777 9.565 9.752 772,410 +0.07(+0.70%)
Mar 27, 2003 9.629 9.730 9.529 9.684 833,764 -0.03(-0.28%)
Mar 26, 2003 9.540 9.711 9.520 9.711 929,631 +0.19(+2.03%)
Mar 25, 2003 9.675 9.675 9.478 9.518 1,539,890 -0.20(-2.05%)
Mar 24, 2003 9.903 9.940 9.607 9.717 1,236,952 -0.25(-2.54%)
Mar 21, 2003 9.894 10.04 9.870 9.971 1,346,513 +0.12(+1.19%)
Mar 20, 2003 9.741 9.872 9.664 9.854 1,069,870 +0.12(+1.18%)
Mar 19, 2003 9.779 9.874 9.702 9.739 936,752 -0.06(-0.60%)
Mar 18, 2003 9.620 9.940 9.620 9.797 1,246,812 +0.18(+1.86%)
Mar 17, 2003 9.582 9.638 9.173 9.618 2,734,661 +0.04(+0.38%)
Mar 14, 2003 9.699 9.750 9.560 9.582 3,245,219 -0.12(-1.19%)
Mar 13, 2003 9.401 9.710 9.355 9.697 1,654,930 +0.39(+4.16%)
Mar 12, 2003 9.487 9.529 9.220 9.310 2,809,163 -0.22(-2.34%)
Mar 11, 2003 9.702 9.721 9.483 9.533 2,176,991 -0.18(-1.86%)
Mar 10, 2003 9.777 9.797 9.675 9.713 1,922,808 -0.09(-0.95%)
Mar 07, 2003 9.728 9.821 9.606 9.806 2,735,756 +0.08(+0.81%)
Mar 06, 2003 9.657 9.799 9.640 9.728 887,450 +0.05(+0.49%)
Mar 05, 2003 9.602 9.704 9.602 9.680 1,240,786 +0.05(+0.47%)
Mar 04, 2003 9.985 9.994 9.512 9.635 3,826,991 -0.50(-4.90%)
Mar 03, 2003 10.22 10.34 10.13 10.13 917,579 -0.10(-0.95%)
Feb 28, 2003 10.44 10.54 10.20 10.23 998,655 -0.21(-2.01%)
Feb 27, 2003 10.31 10.46 10.28 10.44 1,050,149 +0.18(+1.73%)
Feb 26, 2003 10.18 10.29 10.13 10.26 3,628,137 +0.04(+0.39%)
Feb 25, 2003 10.15 10.24 10.00 10.22 1,500,995 +0.16(+1.63%)
Feb 24, 2003 10.11 10.15 10.03 10.06 2,490,338 -0.05(-0.52%)
Feb 21, 2003 10.11 10.14 10.02 10.11 1,378,286 +0.01(+0.13%)
Feb 20, 2003 10.22 10.22 10.08 10.10 599,850 -0.08(-0.79%)
Feb 19, 2003 10.24 10.25 10.09 10.18 2,478,286 -0.06(-0.57%)
Feb 18, 2003 9.967 10.28 9.967 10.24 1,072,609 +0.36(+3.66%)
Feb 14, 2003 9.821 9.892 9.794 9.874 902,788 +0.08(+0.86%)
Feb 13, 2003 9.940 9.940 9.713 9.790 833,764 -0.15(-1.51%)
Feb 12, 2003 10.00 10.01 9.878 9.940 711,055 -0.06(-0.60%)
Feb 11, 2003 9.967 10.15 9.929 10.000 670,517 +0.08(+0.81%)
Feb 10, 2003 9.978 10.01 9.896 9.920 1,253,386 -0.08(-0.82%)
Feb 07, 2003 10.21 10.21 9.958 10.00 1,427,041 -0.17(-1.63%)
Feb 06, 2003 10.38 10.38 10.16 10.17 879,233 -0.21(-2.01%)
Feb 05, 2003 10.46 10.46 10.34 10.38 740,637 -0.07(-0.63%)
Feb 04, 2003 10.50 10.53 10.36 10.44 1,109,860 -0.05(-0.52%)
Feb 03, 2003 10.41 10.54 10.39 10.50 3,171,812 +0.09(+0.88%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.