MGA

Magna International

$43.25 0.59 (1.33%)
11:46 EDT MGA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.27 (2.93%)
P/E:       7.33
Market Cap:       15.19B
EPS:       5.9
Volume:       662,808
Day's Range:       42.78 - 43.70
52wk Range:       42.88 - 67.07
Previous Close:       78.90
Historical Data for MGA
Date Open High Low Volume Close Change %
04/30/04 79.10 79.50 78.64 173,700 78.90 -0.27   -0.34%
04/29/04 79.70 80.01 78.78 175,200 79.17 0.17   0.22%
04/28/04 81.20 81.20 78.93 377,300 79.00 -2.95   -3.60%
04/27/04 82.77 82.90 81.77 277,200 81.95 -0.99   -1.19%
04/26/04 83.50 83.55 82.60 160,400 82.94 -0.11   -0.13%
04/23/04 83.69 83.81 82.69 156,900 83.05 -0.39   -0.47%
04/22/04 82.24 83.71 82.24 233,600 83.44 1.20   1.46%
04/21/04 81.75 82.44 81.25 179,900 82.24 0.71   0.87%
04/20/04 82.20 82.39 81.40 441,200 81.53 -0.87   -1.06%
04/19/04 82.75 82.77 81.98 138,500 82.40 -0.09   -0.11%
04/16/04 82.55 83.27 82.21 157,900 82.49 -0.19   -0.23%
04/15/04 82.55 82.70 82.13 156,300 82.68 0.38   0.46%
04/14/04 82.40 82.58 81.74 213,900 82.30 -0.75   -0.90%
04/13/04 83.30 83.30 82.60 340,000 83.05 -0.10   -0.12%
04/12/04 83.34 83.58 82.45 242,300 83.15 -0.16   -0.19%
04/08/04 83.25 83.99 82.91 252,000 83.31 -0.11   -0.13%
04/07/04 83.76 83.76 83.24 391,500 83.42 -0.09   -0.11%
04/06/04 83.71 83.82 83.34 187,600 83.51 -0.20   -0.24%
04/05/04 82.90 84.00 82.41 210,400 83.71 1.28   1.55%
04/02/04 81.05 82.49 81.00 192,400 82.43 1.92   2.38%
04/01/04 79.85 80.75 79.62 193,300 80.51 1.31   1.65%
03/31/04 79.50 79.71 78.89 187,400 79.20 -0.43   -0.54%
03/30/04 78.95 80.27 78.69 153,200 79.63 0.83   1.05%
03/29/04 79.23 79.30 78.45 139,500 78.80 0.41   0.52%
03/26/04 78.70 78.91 77.50 254,400 78.39 -0.31   -0.39%
03/25/04 77.85 78.90 77.85 184,000 78.70 0.85   1.09%
03/24/04 77.92 78.21 77.26 226,700 77.85 -0.05   -0.06%
03/23/04 78.06 78.69 77.78 179,000 77.90 0.00   0.00%
03/22/04 78.30 78.30 77.85 305,100 77.90 -0.85   -1.08%
03/19/04 77.95 79.89 77.95 736,800 78.75 1.31   1.69%
03/18/04 77.34 77.53 76.95 184,100 77.44 -0.11   -0.14%
03/17/04 76.34 77.60 76.34 388,100 77.55 1.30   1.70%
03/16/04 75.85 76.58 75.31 130,900 76.25 1.25   1.67%
03/15/04 75.51 75.61 73.51 208,900 75.00 -0.50   -0.66%
03/12/04 75.10 76.22 74.59 171,600 75.50 0.60   0.80%
03/11/04 75.40 75.70 74.66 271,700 74.90 -0.69   -0.91%
03/10/04 77.50 77.50 75.54 287,200 75.59 -1.66   -2.15%
03/09/04 78.80 78.87 76.15 345,800 77.25 -1.30   -1.65%
03/08/04 79.12 79.16 78.45 172,100 78.55 -0.57   -0.72%
03/05/04 78.20 79.42 78.20 166,900 79.12 0.33   0.42%
03/04/04 78.70 79.29 78.53 235,500 78.79 0.14   0.18%
03/03/04 78.94 78.95 78.50 198,500 78.65 -0.86   -1.08%
03/02/04 79.99 79.99 79.26 130,600 79.51 -0.72   -0.90%
03/01/04 80.10 80.33 80.01 214,900 80.23 0.83   1.05%
02/27/04 78.29 79.75 77.60 337,400 79.40 0.93   1.19%
02/26/04 78.55 78.94 77.69 227,500 78.47 -0.07   -0.09%
02/25/04 78.55 78.75 78.11 262,800 78.54 0.19   0.24%
02/24/04 79.11 79.16 77.87 109,400 78.35 -0.75   -0.95%
02/23/04 79.85 79.95 78.88 184,100 79.10 -0.90   -1.13%
02/20/04 81.15 81.19 79.69 237,400 80.00 -0.79   -0.98%
02/19/04 81.04 81.17 80.40 155,100 80.79 0.26   0.32%
02/18/04 80.54 80.96 80.47 388,000 80.53 -0.01   -0.01%
02/17/04 79.80 81.01 79.75 231,800 80.54 0.83   1.04%
02/13/04 80.13 80.40 78.69 360,700 79.71 -0.14   -0.18%
02/12/04 81.17 81.17 79.75 287,300 79.85 -1.44   -1.77%
02/11/04 80.95 81.50 80.40 238,400 81.29 0.58   0.72%
02/10/04 81.37 81.40 80.54 322,500 80.71 -0.12   -0.15%
02/09/04 81.45 81.45 80.68 199,100 80.83 -0.10   -0.12%
02/06/04 80.60 81.05 80.60 217,100 80.93 0.48   0.60%
02/05/04 80.53 81.07 80.27 340,800 80.45 0.17   0.21%
02/04/04 80.42 80.48 79.65 272,800 80.28 -0.14   -0.17%
02/03/04 80.90 80.90 80.05 334,800 80.42 0.03   0.04%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!