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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.52 11.09 10.51 10.79 3,650,997 +0.04(+0.39%)
Jul 30, 2008 10.98 11.06 10.73 10.75 3,485,422 -0.25(-2.26%)
Jul 29, 2008 10.99 11.04 10.54 10.99 3,680,589 +0.55(+5.28%)
Jul 28, 2008 10.41 10.56 10.29 10.44 6,523,049 +0.02(+0.23%)
Jul 25, 2008 10.90 11.09 10.37 10.42 6,425,785 -0.52(-4.74%)
Jul 24, 2008 11.49 11.54 10.87 10.94 5,660,809 -0.73(-6.23%)
Jul 23, 2008 11.27 11.84 11.17 11.66 4,034,830 +0.37(+3.25%)
Jul 22, 2008 10.93 11.34 10.74 11.30 3,546,815 +0.36(+3.32%)
Jul 21, 2008 11.01 11.12 10.76 10.93 3,607,353 -0.12(-1.07%)
Jul 18, 2008 11.01 11.23 10.90 11.05 3,221,997 -0.03(-0.25%)
Jul 17, 2008 10.57 11.13 10.53 11.08 3,471,244 +0.51(+4.80%)
Jul 16, 2008 10.26 10.70 10.12 10.57 6,951,062 +0.05(+0.43%)
Jul 15, 2008 9.967 10.67 9.810 10.53 7,998,089 +0.39(+3.83%)
Jul 14, 2008 10.31 10.33 9.996 10.14 7,028,052 +0.01(+0.07%)
Jul 11, 2008 9.857 10.23 9.554 10.13 10,382,356 -0.16(-1.56%)
Jul 10, 2008 10.63 10.69 10.23 10.29 5,226,051 -0.30(-2.88%)
Jul 09, 2008 10.91 10.94 10.58 10.60 3,098,899 -0.20(-1.81%)
Jul 08, 2008 10.50 10.82 10.41 10.79 4,043,622 +0.35(+3.39%)
Jul 07, 2008 10.47 10.53 10.30 10.44 4,817,106 -0.03(-0.33%)
Jul 04, 2008 10.35 10.62 10.29 10.47 2,303,437 +0.00(+0.00%)
Jul 03, 2008 10.35 10.62 10.29 10.47 2,303,437 +0.08(+0.79%)
Jul 02, 2008 10.91 10.94 10.36 10.39 4,295,949 -0.40(-3.69%)
Jul 01, 2008 10.76 10.90 10.45 10.79 6,397,042 -0.03(-0.24%)
Jun 30, 2008 11.17 11.30 10.78 10.81 4,437,020 -0.53(-4.71%)
Jun 27, 2008 11.34 11.45 11.17 11.35 5,533,410 +0.12(+1.04%)
Jun 26, 2008 11.54 11.72 11.18 11.23 4,496,967 -0.46(-3.92%)
Jun 25, 2008 11.74 11.85 11.64 11.69 2,165,942 +0.09(+0.82%)
Jun 24, 2008 11.90 11.90 11.58 11.60 3,021,844 -0.27(-2.28%)
Jun 23, 2008 11.94 12.05 11.84 11.87 6,018,895 -0.09(-0.79%)
Jun 20, 2008 12.54 12.54 11.94 11.96 5,684,534 -0.65(-5.13%)
Jun 19, 2008 12.58 12.64 12.35 12.61 2,520,002 -0.02(-0.14%)
Jun 18, 2008 12.76 12.76 12.53 12.62 4,089,370 -0.24(-1.85%)
Jun 17, 2008 12.96 12.96 12.77 12.86 2,193,349 -0.08(-0.59%)
Jun 16, 2008 12.91 12.97 12.81 12.94 1,421,941 +0.06(+0.47%)
Jun 13, 2008 12.78 12.88 12.71 12.88 1,931,425 +0.12(+0.93%)
Jun 12, 2008 12.58 12.98 12.55 12.76 3,205,716 +0.21(+1.66%)
Jun 11, 2008 12.41 12.63 12.33 12.55 4,022,773 -0.07(-0.52%)
Jun 10, 2008 12.54 12.66 12.39 12.62 2,127,891 +0.09(+0.70%)
Jun 09, 2008 12.54 12.64 12.47 12.53 3,592,896 -0.03(-0.25%)
Jun 06, 2008 12.71 12.76 12.49 12.56 6,731,851 -0.13(-1.01%)
Jun 05, 2008 12.71 12.74 12.62 12.69 15,656,697 -0.02(-0.19%)
Jun 04, 2008 12.72 12.85 12.68 12.71 4,153,978 -0.09(-0.67%)
Jun 03, 2008 12.99 13.00 12.73 12.80 7,536,911 -0.14(-1.06%)
Jun 02, 2008 12.98 13.00 12.83 12.94 2,553,862 -0.14(-1.03%)
May 30, 2008 13.38 13.42 13.06 13.07 1,246,193 -0.21(-1.61%)
May 29, 2008 13.15 13.34 13.15 13.28 1,135,350 +0.05(+0.40%)
May 28, 2008 13.29 13.36 13.18 13.23 3,047,564 -0.27(-2.03%)
May 27, 2008 13.64 13.67 13.40 13.50 3,392,623 -0.05(-0.34%)
May 26, 2008 13.98 14.02 13.40 13.55 0 +0.00(+0.00%)
May 23, 2008 13.98 14.02 13.40 13.55 4,068,931 -0.41(-2.97%)
May 22, 2008 13.85 14.06 13.85 13.96 1,887,562 +0.04(+0.28%)
May 21, 2008 14.35 14.38 13.90 13.93 1,650,197 -0.34(-2.37%)
May 20, 2008 14.23 14.42 14.03 14.26 2,069,884 +0.10(+0.71%)
May 19, 2008 14.20 14.32 14.12 14.16 999,093 -0.07(-0.50%)
May 16, 2008 14.41 14.61 14.01 14.23 2,552,076 -0.07(-0.47%)
May 15, 2008 14.17 14.40 14.16 14.30 2,570,724 +0.07(+0.46%)
May 14, 2008 14.28 14.42 14.21 14.24 944,898 +0.02(+0.13%)
May 13, 2008 14.32 14.32 14.07 14.22 1,062,239 -0.03(-0.22%)
May 12, 2008 14.30 14.36 14.19 14.25 1,786,502 -0.05(-0.34%)
May 09, 2008 14.13 14.33 14.10 14.30 844,113 +0.12(+0.88%)
May 08, 2008 13.94 14.20 13.89 14.17 1,192,727 +0.13(+0.95%)
May 07, 2008 14.15 14.33 13.98 14.04 1,534,368 -0.04(-0.30%)
May 06, 2008 13.97 14.22 13.81 14.08 1,829,286 +0.15(+1.10%)
May 05, 2008 14.07 14.26 13.92 13.93 1,960,859 -0.26(-1.80%)
May 02, 2008 14.36 14.46 14.04 14.19 2,360,781 -0.24(-1.66%)
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.