$40.30 +0.04 (%) Magna International Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
8/30/201640.3540.5640.1440.26953,840
8/30/20160.150.150.140.15796,600
8/29/201640.2140.6040.1240.40638,932
8/29/20160.150.150.150.1544,000
8/26/201640.2540.7140.0940.27804,954
8/26/20160.150.150.150.15457,400
8/25/201640.1440.3839.7240.17838,263
8/25/20160.150.150.140.15814,525
8/24/201640.4540.8140.1740.27837,013
8/24/20160.160.160.150.15241,445
8/23/201640.4840.8140.3940.64971,824
8/23/20160.160.160.150.16234,989
8/22/201640.3140.5940.1540.191,289,827
8/22/20160.160.170.160.1692,750
8/19/201640.1040.5840.0740.50935,503
8/19/20160.160.170.160.16100,700
8/18/201640.7440.8740.2940.391,127,351
8/18/20160.160.170.160.17211,850
8/17/201640.5140.8140.2840.68992,926
8/17/20160.170.170.160.17416,500
8/16/201641.0741.1140.6440.651,085,518
8/16/20160.160.170.160.171,149,532
8/15/201640.7341.1140.6741.01747,494
8/15/20160.150.160.150.15283,700
8/12/201641.0141.0640.4140.55955,797
8/12/20160.160.160.150.15772,681
8/11/201640.8041.2240.6841.061,104,593
8/11/20160.180.180.150.161,300,586
8/10/201640.7740.9240.4140.561,107,964
8/10/20160.150.180.140.181,992,676
8/9/201640.4140.6340.2540.501,387,950
8/9/20160.140.150.140.15523,971
8/8/201640.4240.5140.0740.212,071,970
8/8/20160.140.150.140.14653,800
8/5/201639.3740.1839.0039.922,335,410
8/5/20160.130.140.130.14398,266
8/4/201638.0238.6237.9538.301,228,354
8/4/20160.130.140.130.13715,217
8/3/201637.3838.0737.0737.981,087,723
8/3/20160.130.130.130.13279,650
8/2/201638.6038.6036.8937.351,542,468
8/2/20160.130.140.130.141,097,820
8/1/201638.5138.8138.0838.56884,482
7/29/201637.9438.7837.9438.571,067,735
7/29/20160.130.130.120.13341,680
7/28/201638.8139.0937.4137.852,798,760
7/28/20160.140.140.120.13867,000
7/27/201639.3139.6139.0339.421,456,209
7/27/20160.140.140.130.14162,750
7/26/201638.7939.3238.5039.281,029,514
7/26/20160.140.140.130.13339,115
7/25/201638.8139.2038.6338.88859,495
7/25/20160.140.140.140.1486,301
7/22/201638.9138.9738.2938.891,085,332
7/22/20160.140.140.140.14560,200
7/21/201638.5639.2738.5438.811,354,865
7/21/20160.140.140.140.1452,277
7/20/201638.0738.4837.7738.301,075,668
7/20/20160.140.140.140.1422,000
7/19/201637.8138.1737.6738.031,162,969
7/19/20160.140.140.140.14180,836
7/18/201637.2738.2537.2238.101,159,302
7/18/20160.140.140.140.1474,305
7/15/201637.7738.7137.4137.481,536,040
7/15/20160.140.140.140.14143,500
7/14/201637.5638.0537.1737.691,641,950
7/14/20160.140.140.140.14101,000
7/13/201636.6537.1436.2737.011,829,141
7/13/20160.140.140.140.14347,250
7/12/201636.2036.9036.1536.522,031,000
7/12/20160.140.140.140.14503,473
7/11/201635.2735.9935.2735.622,283,702
7/11/20160.140.140.140.14163,347
7/8/201634.3735.1034.3635.011,948,082
7/8/20160.150.150.140.14143,000
7/7/201633.9934.4433.5833.921,408,093
7/7/20160.140.150.140.14555,300
7/6/201633.8833.8832.7633.832,506,033
7/6/20160.140.150.140.14594,800
7/5/201635.0835.3833.7133.932,010,831
7/5/20160.140.150.140.14146,700
7/4/20160.150.150.140.15259,825
7/1/201635.3335.8434.8335.031,251,700
6/30/201635.0235.3334.5635.072,377,883
6/30/20160.150.150.150.15136,811
6/29/201634.1734.9934.1534.922,658,969
6/29/20160.140.150.140.15190,700
6/28/201634.3934.5133.2633.784,486,608
6/28/20160.140.150.140.14208,335
6/27/201635.9636.0533.6233.674,788,471
6/27/20160.140.150.140.14285,450
6/24/201637.8138.0736.1336.184,279,962
6/24/20160.140.150.140.15366,882
6/23/201639.6840.3539.5740.121,125,108
6/23/20160.150.150.150.1552,821
6/22/201639.0439.5038.9238.961,063,768
6/22/20160.150.150.140.1599,050
6/21/201639.5439.5638.9139.041,266,058
6/21/20160.150.150.140.14154,700
6/20/201640.0640.4539.6039.621,515,908
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center