MGA

Magna International

$43.27 0.56 (1.29%)
10:26 EDT MGA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.27 (2.92%)
P/E:       7.33
Market Cap:       15.19B
EPS:       5.9
Volume:       281,980
Day's Range:       42.78 - 43.39
52wk Range:       42.88 - 67.07
Previous Close:       61.13
Historical Data for MGA
Date Open High Low Volume Close Change %
04/29/05 60.34 61.36 60.01 456,600 61.13 1.07   1.78%
04/28/05 60.65 60.68 60.00 220,400 60.06 -0.69   -1.14%
04/27/05 61.05 61.15 60.62 410,000 60.75 -0.35   -0.57%
04/26/05 61.90 62.05 61.00 175,600 61.10 -1.02   -1.64%
04/25/05 62.01 62.22 61.44 88,500 62.12 0.21   0.34%
04/22/05 61.92 62.70 60.83 303,000 61.91 -0.63   -1.01%
04/21/05 62.26 62.99 61.88 312,000 62.54 0.59   0.95%
04/20/05 62.43 62.98 61.92 231,500 61.95 -0.89   -1.42%
04/19/05 63.00 63.30 62.26 310,600 62.84 -0.01   -0.02%
04/18/05 61.72 63.10 61.72 261,900 62.85 1.20   1.95%
04/15/05 62.22 62.98 61.65 222,300 61.65 -0.82   -1.31%
04/14/05 63.75 64.05 62.34 308,700 62.47 -1.53   -2.39%
04/13/05 64.00 64.20 63.90 374,000 64.00 -0.16   -0.25%
04/12/05 65.75 65.80 63.00 1,141,100 64.16 -1.74   -2.64%
04/11/05 66.90 67.06 65.77 360,700 65.90 -1.12   -1.67%
04/08/05 66.99 67.67 66.72 262,600 67.02 -0.40   -0.59%
04/07/05 67.05 67.70 67.05 177,600 67.42 0.16   0.24%
04/06/05 66.83 67.35 66.17 297,500 67.26 0.85   1.28%
04/05/05 66.25 66.82 66.15 207,500 66.41 0.23   0.35%
04/04/05 66.61 66.80 66.08 136,200 66.18 -0.42   -0.63%
04/01/05 67.14 67.88 66.40 223,700 66.60 -0.30   -0.45%
03/31/05 66.97 67.20 66.51 272,200 66.90 0.59   0.89%
03/30/05 66.10 67.02 65.86 373,200 66.31 0.06   0.09%
03/29/05 67.05 67.23 66.07 275,200 66.25 -0.71   -1.06%
03/28/05 68.34 68.34 66.90 304,800 66.96 -1.42   -2.08%
03/24/05 68.80 69.30 67.80 668,700 68.38 -0.02   -0.03%
03/23/05 69.77 69.77 68.14 311,500 68.40 -1.47   -2.10%
03/22/05 70.72 70.81 69.81 226,400 69.87 -0.73   -1.03%
03/21/05 70.85 71.52 70.28 226,400 70.60 -0.40   -0.56%
03/18/05 71.42 71.59 70.21 317,100 71.00 0.02   0.03%
03/17/05 71.24 71.27 70.23 258,600 70.98 -0.24   -0.34%
03/16/05 72.83 72.83 70.37 945,100 71.22 -1.61   -2.21%
03/15/05 73.10 73.26 72.18 232,100 72.83 -0.07   -0.10%
03/14/05 72.71 73.08 72.26 200,700 72.90 -0.01   -0.01%
03/11/05 72.15 73.10 72.15 213,500 72.91 0.73   1.01%
03/10/05 72.20 72.40 72.10 220,400 72.18 0.27   0.38%
03/09/05 71.76 72.24 71.45 522,800 71.91 0.16   0.22%
03/08/05 71.35 72.41 71.35 534,300 71.75 1.03   1.46%
03/07/05 70.35 71.04 70.07 236,900 70.72 0.62   0.88%
03/04/05 70.10 70.27 69.50 422,400 70.10 0.12   0.17%
03/03/05 72.20 72.52 69.25 805,400 69.98 -2.08   -2.89%
03/02/05 72.00 73.40 71.60 980,100 72.06 -1.46   -1.99%
03/01/05 72.90 74.00 71.35 637,900 73.52 -0.43   -0.58%
02/28/05 73.75 74.63 73.63 336,900 73.95 0.40   0.54%
02/25/05 74.28 74.55 73.44 277,000 73.55 -0.66   -0.89%
02/24/05 74.00 74.34 72.40 392,500 74.21 -0.49   -0.66%
02/23/05 75.55 75.55 74.14 308,600 74.70 -1.05   -1.39%
02/22/05 75.80 76.44 75.65 424,000 75.75 -0.10   -0.13%
02/18/05 75.67 76.34 75.67 276,000 75.85 0.18   0.24%
02/17/05 75.85 76.18 75.60 271,300 75.67 -0.30   -0.39%
02/16/05 76.00 76.17 75.36 146,400 75.97 -0.25   -0.33%
02/15/05 75.00 76.41 74.75 235,000 76.22 1.32   1.76%
02/14/05 75.50 75.50 74.83 226,400 74.90 -0.28   -0.37%
02/11/05 76.00 76.00 75.13 186,200 75.18 -0.69   -0.91%
02/10/05 75.20 76.09 75.20 153,300 75.87 0.31   0.41%
02/09/05 75.50 75.89 75.02 163,900 75.56 -0.19   -0.25%
02/08/05 76.00 76.15 75.36 299,900 75.75 -0.06   -0.08%
02/07/05 75.99 76.00 75.18 444,900 75.81 -0.09   -0.12%
02/04/05 76.25 76.27 75.62 155,400 75.90 -0.50   -0.65%
02/03/05 76.61 76.70 76.01 326,000 76.40 -0.30   -0.39%

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!