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:       34.94
Historical Data for MGA
Date Open High Low Volume Close Change %
05/01/09 33.87 35.18 33.38 705,064 34.94 0.98   2.89%
04/30/09 35.45 35.79 33.89 1,122,265 33.96 -0.90   -2.58%
04/29/09 34.99 35.49 34.45 721,106 34.86 0.36   1.04%
04/28/09 35.14 35.44 34.17 643,221 34.50 -0.79   -2.24%
04/27/09 36.44 37.48 35.09 736,555 35.29 -1.65   -4.47%
04/24/09 35.56 37.15 35.38 1,109,037 36.94 2.19   6.30%
04/23/09 35.18 36.16 34.27 1,487,020 34.75 -0.95   -2.66%
04/22/09 33.77 36.83 33.77 882,007 35.70 1.27   3.69%
04/21/09 33.06 34.91 32.96 1,000,303 34.43 0.74   2.20%
04/20/09 35.53 35.76 33.48 718,279 33.69 -3.22   -8.72%
04/17/09 36.10 37.14 35.80 564,347 36.91 0.90   2.50%
04/16/09 34.10 36.24 34.10 744,951 36.01 1.92   5.63%
04/15/09 33.91 34.75 33.67 691,575 34.09 0.21   0.62%
04/14/09 32.68 35.33 32.58 1,167,781 33.88 1.05   3.20%
04/13/09 31.76 33.11 31.42 797,060 32.83 0.17   0.52%
04/09/09 33.12 33.18 32.46 1,400,332 32.66 0.85   2.67%
04/08/09 32.02 32.90 31.14 772,646 31.81 0.00   0.00%
04/07/09 32.35 32.71 31.25 828,483 31.81 -1.66   -4.96%
04/06/09 33.10 33.59 31.91 1,390,516 33.47 -0.23   -0.68%
04/03/09 29.31 33.70 29.10 1,997,012 33.70 4.48   15.33%
04/02/09 28.18 30.35 28.15 1,578,369 29.22 1.85   6.76%
04/01/09 25.87 27.55 25.62 1,120,008 27.37 0.62   2.32%
03/31/09 26.62 27.18 25.86 587,319 26.75 0.12   0.45%
03/30/09 27.06 27.06 25.17 1,524,275 26.63 -2.61   -8.93%
03/26/09 28.71 29.40 28.47 666,263 29.24 1.05   3.72%
03/25/09 27.60 29.37 27.39 1,064,158 28.19 0.65   2.36%
03/24/09 27.75 28.24 27.32 703,817 27.54 -0.63   -2.24%
03/23/09 27.00 28.22 26.97 821,909 28.17 3.05   12.14%
03/20/09 26.01 26.11 24.78 1,951,893 25.12 -0.89   -3.42%
03/19/09 25.49 26.21 24.88 1,556,939 26.01 1.03   4.12%
03/18/09 23.55 25.12 23.11 1,387,604 24.98 1.73   7.44%
03/17/09 23.14 23.42 22.60 804,555 23.25 0.10   0.43%
03/16/09 22.59 23.74 22.59 916,506 23.15 0.70   3.12%
03/13/09 21.91 22.80 21.79 0 22.45 0.38   1.72%
03/12/09 21.30 22.09 20.55 1,054,928 22.07 1.03   4.90%
03/11/09 20.50 21.38 20.41 1,363,415 21.04 0.75   3.70%
03/10/09 20.42 21.06 20.07 1,399,000 20.29 0.30   1.50%
03/09/09 19.83 20.74 19.63 1,329,421 19.99 -0.25   -1.24%
03/06/09 21.21 21.88 19.77 0 20.24 -1.68   -7.66%
03/05/09 23.68 24.44 21.90 1,619,187 21.92 -2.65   -10.79%
03/04/09 23.65 24.85 23.65 830,462 24.57 0.57   2.38%
03/02/09 24.88 25.32 23.88 1,223,598 24.00 -1.66   -6.47%
02/27/09 25.66 26.22 25.48 0 25.66 -0.68   -2.58%
02/26/09 26.59 27.04 25.89 928,298 26.34 0.29   1.11%
02/25/09 27.58 27.94 25.96 1,199,396 26.05 -1.49   -5.41%
02/24/09 25.73 27.89 25.16 1,261,697 27.54 1.76   6.83%
02/23/09 26.43 26.73 25.41 1,018,134 25.78 -0.24   -0.92%
02/20/09 26.40 26.83 25.93 1,171,481 26.02 -0.73   -2.73%
02/19/09 28.13 28.92 26.69 1,202,600 26.75 -1.42   -5.04%
02/18/09 28.97 29.27 27.84 846,674 28.17 -0.58   -2.02%
02/17/09 29.18 29.42 28.51 850,821 28.75 -1.81   -5.92%
02/13/09 30.05 30.86 29.65 503,572 30.56 0.44   1.46%
02/12/09 29.39 30.30 29.36 733,066 30.12 0.02   0.07%
02/11/09 30.04 30.46 29.65 761,905 30.10 0.06   0.20%
02/10/09 30.52 31.13 29.96 613,183 30.04 -1.21   -3.87%
02/09/09 30.77 31.55 30.47 688,184 31.25 0.38   1.23%
02/06/09 29.64 31.78 29.52 1,105,944 30.87 0.98   3.28%
02/05/09 28.02 30.03 27.91 735,362 29.89 0.95   3.28%
02/04/09 28.10 30.11 27.98 1,162,480 28.94 0.78   2.77%
02/03/09 28.67 28.67 28.04 671,686 28.16 -0.33   -1.16%

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!