MGA

Magna International

$43.57 0.26 (0.59%)
16:32 EDT MGA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.27 (2.90%)
P/E:       7.38
Market Cap:       15.30B
EPS:       5.9
Volume:       1.57M
Day's Range:       42.78 - 43.70
52wk Range:       42.78 - 66.81
Previous Close:       78.25
Historical Data for MGA
Date Open High Low Volume Close Change %
05/01/06 78.45 78.90 77.35 201,000 78.25 -0.20   -0.25%
04/28/06 78.47 78.61 77.65 172,100 78.45 -0.24   -0.30%
04/27/06 78.65 79.00 77.74 125,500 78.69 0.00   0.00%
04/26/06 77.42 78.88 77.25 221,800 78.69 1.53   1.98%
04/25/06 77.38 77.87 75.77 226,100 77.16 -0.50   -0.64%
04/24/06 77.38 78.06 76.34 155,700 77.66 0.29   0.37%
04/21/06 78.00 78.45 77.00 177,000 77.37 0.63   0.82%
04/20/06 77.24 77.47 76.24 221,900 76.74 -0.71   -0.92%
04/19/06 75.98 77.45 75.84 323,800 77.45 1.30   1.71%
04/18/06 74.17 76.33 73.79 195,100 76.15 1.95   2.63%
04/17/06 74.25 74.72 74.01 118,900 74.20 -0.17   -0.23%
04/13/06 74.98 74.67 73.84 169,200 74.37 -0.61   -0.81%
04/12/06 74.18 75.05 74.07 124,500 74.98 0.48   0.64%
04/11/06 75.70 75.70 74.24 235,600 74.50 -0.79   -1.05%
04/10/06 74.65 75.71 74.65 139,400 75.29 0.44   0.59%
04/07/06 75.25 75.42 74.45 208,100 74.85 -0.30   -0.40%
04/06/06 75.27 75.43 74.61 195,600 75.15 -0.05   -0.07%
04/05/06 75.50 75.50 74.51 292,600 75.20 -0.63   -0.83%
04/04/06 75.68 76.98 74.80 242,300 75.83 0.08   0.11%
04/03/06 75.70 76.25 74.82 351,700 75.75 0.06   0.08%
03/31/06 76.43 76.45 75.10 278,000 75.69 -1.37   -1.78%
03/30/06 76.45 77.30 76.00 237,200 77.06 1.06   1.39%
03/29/06 74.66 76.62 74.66 278,800 76.00 1.59   2.14%
03/28/06 74.25 75.04 73.94 326,600 74.41 -0.36   -0.48%
03/27/06 74.70 75.17 74.37 282,300 74.77 -0.41   -0.55%
03/24/06 74.90 75.80 74.74 165,500 75.18 -0.04   -0.05%
03/23/06 74.85 75.50 74.32 210,100 75.22 -0.18   -0.24%
03/22/06 75.27 75.88 75.07 379,200 75.40 -0.12   -0.16%
03/21/06 75.65 76.44 75.10 281,100 75.52 -0.38   -0.50%
03/20/06 75.43 76.34 75.30 243,500 75.90 0.00   0.00%
03/17/06 76.66 76.84 75.65 192,600 75.90 -0.76   -0.99%
03/16/06 75.29 76.98 75.24 260,900 76.66 1.34   1.78%
03/15/06 73.90 75.41 73.76 272,400 75.32 1.56   2.11%
03/14/06 73.40 74.40 73.34 179,700 73.76 0.15   0.20%
03/13/06 73.55 73.95 73.12 288,600 73.61 0.11   0.15%
03/10/06 72.68 73.80 72.29 228,600 73.50 0.62   0.85%
03/09/06 72.51 73.49 72.48 277,500 72.88 0.37   0.51%
03/08/06 71.85 72.71 71.42 430,400 72.51 -0.95   -1.29%
03/07/06 73.45 74.00 73.30 292,800 73.46 -0.23   -0.31%
03/06/06 73.89 74.05 73.13 218,800 73.69 -0.30   -0.41%
03/03/06 73.33 74.09 73.01 285,700 73.99 0.12   0.16%
03/02/06 76.40 76.41 73.57 386,400 73.87 -2.67   -3.49%
03/01/06 74.50 76.58 73.81 396,200 76.54 2.12   2.85%
02/28/06 74.54 74.78 72.27 471,800 74.42 -0.12   -0.16%
02/27/06 73.60 75.30 73.60 374,900 74.54 0.94   1.28%
02/24/06 73.45 73.70 73.06 143,400 73.60 -0.01   -0.01%
02/23/06 73.44 74.38 73.36 106,400 73.61 -0.08   -0.11%
02/22/06 72.20 74.13 71.55 246,400 73.69 1.35   1.87%
02/21/06 72.50 73.06 72.33 162,600 72.34 -0.78   -1.07%
02/17/06 72.15 73.46 71.99 155,400 73.12 0.93   1.29%
02/16/06 72.33 72.39 71.23 229,500 72.19 -0.39   -0.54%
02/15/06 72.00 72.95 71.93 164,200 72.58 0.35   0.48%
02/14/06 71.63 72.48 71.25 351,600 72.23 0.75   1.05%
02/13/06 72.20 72.34 71.44 193,400 71.48 -0.91   -1.26%
02/10/06 72.65 72.93 71.92 212,000 72.39 0.25   0.35%
02/09/06 72.15 73.15 72.12 343,900 72.14 0.14   0.19%
02/08/06 72.23 72.60 71.36 272,900 72.00 0.02   0.03%
02/07/06 72.02 72.99 71.97 253,800 71.98 -0.54   -0.74%
02/06/06 72.04 72.70 71.99 231,700 72.52 -0.08   -0.11%
02/03/06 73.15 73.15 72.18 220,500 72.60 -0.55   -0.75%

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!