MGA

Magna International

$44.08 0.51 (1.17%)
16:02 EDT MGA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.27 (2.87%)
P/E:       7.47
Market Cap:       15.48B
EPS:       5.9
Volume:       933,300
Day's Range:       43.53 - 44.24
52wk Range:       42.78 - 66.81
Previous Close:       79.22
Historical Data for MGA
Date Open High Low Volume Close Change %
05/01/07 79.18 79.69 78.89 334,400 79.22 0.07   0.09%
04/30/07 80.50 80.76 79.15 508,900 79.15 -1.25   -1.55%
04/27/07 79.22 80.71 79.02 498,100 80.40 0.63   0.79%
04/26/07 80.10 80.45 79.32 371,100 79.77 0.20   0.25%
04/25/07 78.57 79.81 78.55 190,300 79.57 0.93   1.18%
04/24/07 78.97 79.65 78.23 409,600 78.64 -0.64   -0.81%
04/23/07 79.02 79.72 78.76 567,300 79.28 0.16   0.20%
04/20/07 79.70 80.00 78.67 369,400 79.12 0.60   0.76%
04/19/07 77.57 79.03 77.57 329,900 78.52 0.59   0.76%
04/18/07 76.98 78.12 76.90 300,300 77.93 1.04   1.35%
04/17/07 78.22 78.46 75.93 1,023,700 76.89 -1.77   -2.25%
04/16/07 77.00 79.23 77.00 589,400 78.66 1.88   2.45%
04/13/07 76.10 77.10 75.66 416,700 76.78 -0.33   -0.43%
04/12/07 78.31 78.32 76.41 656,600 77.11 -1.34   -1.71%
04/11/07 78.84 79.75 78.41 475,000 78.45 -0.02   -0.03%
04/10/07 78.54 79.13 78.40 457,900 78.47 -0.16   -0.20%
04/09/07 77.66 78.95 77.51 483,200 78.63 0.92   1.18%
04/05/07 75.67 77.95 75.65 686,400 77.71 2.20   2.91%
04/04/07 74.79 75.72 74.67 387,000 75.51 0.76   1.02%
04/03/07 74.20 75.03 74.19 699,000 74.75 0.59   0.80%
04/02/07 74.75 74.75 74.03 714,800 74.16 -0.95   -1.26%
03/30/07 75.31 76.00 74.76 334,300 75.11 -0.35   -0.46%
03/29/07 75.92 76.01 75.08 308,800 75.46 -0.02   -0.03%
03/28/07 75.22 75.78 74.15 214,300 75.48 0.26   0.35%
03/27/07 75.73 75.85 74.81 130,500 75.22 -0.51   -0.67%
03/26/07 75.29 76.08 75.00 267,600 75.73 0.31   0.41%
03/23/07 75.25 75.83 75.16 264,500 75.42 0.41   0.55%
03/22/07 74.62 75.64 74.62 351,700 75.01 -0.75   -0.99%
03/21/07 75.40 76.05 74.97 194,400 75.76 0.57   0.76%
03/20/07 74.75 75.65 74.51 267,500 75.19 1.07   1.44%
03/19/07 74.21 74.59 73.90 429,100 74.12 0.14   0.19%
03/16/07 74.54 75.33 73.88 500,700 73.98 0.03   0.04%
03/15/07 74.39 74.69 73.82 304,000 73.95 -0.18   -0.24%
03/14/07 73.30 74.22 73.30 746,100 74.13 0.58   0.79%
03/13/07 73.66 73.87 73.19 578,300 73.55 -0.11   -0.15%
03/12/07 73.36 73.69 72.82 422,900 73.66 0.36   0.49%
03/09/07 72.95 73.60 72.63 398,800 73.30 0.51   0.70%
03/08/07 72.00 73.37 72.00 412,300 72.79 0.79   1.10%
03/07/07 72.32 73.09 71.92 428,700 72.00 -0.68   -0.94%
03/06/07 73.41 73.41 71.52 370,100 72.68 1.17   1.64%
03/05/07 72.04 72.34 71.35 402,200 71.51 -1.19   -1.64%
03/02/07 71.91 73.88 71.66 787,900 72.70 0.12   0.17%
03/01/07 72.20 73.30 71.13 1,233,247 72.58 -0.99   -1.35%
02/28/07 75.10 75.32 73.21 1,374,900 73.57 -1.51   -2.01%
02/27/07 77.24 77.24 74.20 1,591,700 75.08 -4.55   -5.71%
02/26/07 80.30 80.68 79.35 442,100 79.63 -0.40   -0.50%
02/23/07 82.00 82.00 79.75 566,600 80.03 -0.80   -0.99%
02/22/07 79.90 81.13 79.59 727,300 80.83 1.16   1.46%
02/21/07 80.60 81.18 79.45 779,800 79.67 -1.00   -1.24%
02/20/07 80.16 81.01 80.16 895,900 80.67 -0.52   -0.64%
02/16/07 80.88 81.56 80.75 406,500 81.19 0.24   0.30%
02/15/07 80.45 81.04 80.24 749,000 80.95 0.47   0.58%
02/14/07 80.04 81.19 80.04 746,422 80.48 0.38   0.47%
02/13/07 79.70 80.20 79.50 561,803 80.10 1.30   1.65%
02/12/07 79.53 79.68 78.48 229,000 78.80 -0.15   -0.19%
02/09/07 79.40 79.42 78.44 443,400 78.95 0.01   0.01%
02/08/07 79.10 79.17 78.29 483,000 78.94 -0.34   -0.43%
02/07/07 79.86 79.86 79.13 330,600 79.28 -0.40   -0.50%
02/06/07 79.49 80.20 79.45 531,200 79.68 0.23   0.29%
02/05/07 79.28 79.90 79.10 418,100 79.45 0.64   0.81%

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!