$54.36 -0.09 (%) Magna International Inc - NYSE

Jul. 31, 2015 | 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
7/31/201554.6254.9154.1454.361,222,944
7/31/20150.090.090.080.08252,540
7/30/201554.2354.4753.5054.451,540,744
7/30/20150.080.090.070.09436,800
7/29/201553.3654.5753.2354.531,070,238
7/29/20150.070.080.070.08584,080
7/28/201553.3053.8853.0653.801,256,898
7/28/20150.080.080.070.07578,270
7/27/201553.7153.7152.7752.871,294,416
7/27/20150.080.080.070.07546,639
7/24/201554.2454.3953.4653.811,804,756
7/24/20150.080.080.080.08193,600
7/23/201554.1954.5053.6753.801,518,154
7/23/20150.080.080.080.0831,400
7/22/201554.0154.1953.6653.851,123,270
7/22/20150.080.080.080.08366,818
7/21/201554.5754.5754.0454.261,402,228
7/21/20150.080.080.080.08458,060
7/20/201554.3654.5854.0954.421,743,892
7/20/20150.080.080.080.08280,225
7/17/201554.0154.1252.7554.092,582,475
7/17/20150.080.080.080.08159,200
7/16/201557.4157.6253.2953.705,618,340
7/16/20150.090.090.080.0857,200
7/15/201556.2456.2455.5255.833,768,786
7/15/20150.080.090.080.08123,800
7/14/201556.1856.3255.7655.902,294,753
7/14/20150.080.080.080.0856,500
7/13/201555.7956.3255.5056.231,306,074
7/13/20150.080.080.080.0858,100
7/10/201555.5055.5354.7755.322,327,395
7/10/20150.080.080.080.08400,510
7/9/201555.5055.9654.8454.911,984,737
7/9/20150.080.080.070.08743,046
7/8/201556.1156.3154.7354.962,857,625
7/8/20150.090.090.080.08487,230
7/7/201557.0257.3155.5657.182,092,560
7/7/20150.080.090.080.08528,854
7/6/201556.0957.4856.0057.181,210,953
7/6/20150.080.080.080.0834,000
7/3/20150.080.090.080.09376,940
7/2/201557.2057.2256.4857.121,369,903
7/2/20150.090.090.080.08232,500
7/1/201556.7157.4856.3457.261,368,568
6/30/201555.9357.4955.6456.092,084,458
6/30/20150.090.090.080.08305,760
6/29/201557.3757.4355.5555.651,970,070
6/29/20150.080.080.080.0845,077
6/26/201557.9258.0157.6157.991,337,533
6/26/20150.090.090.090.09110,551
6/25/201558.0158.3057.6357.901,569,776
6/25/20150.090.090.090.0958,817
6/24/201557.8258.3457.5457.681,040,110
6/24/20150.090.090.090.09430,885
6/23/201557.4858.1357.2957.981,368,541
6/23/20150.090.090.090.0965,626
6/22/201557.6557.9357.3157.33941,540
6/22/20150.090.100.090.09115,420
6/19/201557.4458.0456.7057.242,509,993
6/19/20150.090.100.090.09239,603
6/18/201558.0858.0857.5257.671,544,877
6/18/20150.090.100.090.10156,510
6/17/201558.0358.3357.4858.041,063,041
6/17/20150.090.100.090.09189,000
6/16/201557.7058.0557.6457.88798,679
6/16/20150.090.090.090.09525,726
6/15/201557.8257.9357.4157.801,029,584
6/15/20150.090.090.090.09222,000
6/12/201558.5258.6657.9158.36960,675
6/12/20150.080.090.080.09522,645
6/11/201559.2659.4258.3858.891,044,797
6/11/20150.090.090.090.09215,800
6/10/201558.8659.3558.7759.081,732,737
6/10/20150.090.090.080.09450,700
6/9/201557.6758.5857.3358.211,577,700
6/9/20150.090.090.090.09311,950
6/8/201557.9058.1657.4257.751,967,510
6/8/20150.080.090.080.09346,311
6/5/201558.0858.3157.7758.011,234,154
6/5/20150.080.090.080.08115,811
6/4/201558.6058.7557.6358.292,031,307
6/4/20150.090.090.080.09476,650
6/3/201558.8459.2958.5858.811,487,663
6/3/20150.090.090.090.09253,191
6/2/201558.8959.1558.3758.741,824,024
6/2/20150.090.090.090.09261,440
6/1/201557.6459.2857.2958.973,264,916
6/1/20150.090.090.090.09301,000
5/29/201557.7357.9357.0857.511,493,577
5/29/20150.090.100.090.09479,360
5/28/201557.8558.0657.4357.891,217,432
5/28/20150.090.090.090.09238,677
5/27/201557.7658.2457.4357.962,341,520
5/27/20150.090.100.090.09364,400
5/26/201556.9957.3856.7457.021,981,346
5/26/20150.100.100.090.09380,063
5/25/20150.100.100.100.1068,873
5/22/201557.0857.9657.0757.811,686,303
5/22/20150.100.100.100.10394,140
5/21/201555.7557.4955.7257.441,328,123
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!