$32.69 -0.48 (%) Magna International Inc - NYSE

Feb. 5, 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
2/4/201632.7133.2132.0033.172,315,795
2/4/20160.070.070.070.07376,845
2/3/201634.4034.4032.0732.652,998,119
2/3/20160.070.070.070.07311,000
2/2/201634.6634.6933.6433.852,105,143
2/2/20160.070.070.070.07235,313
2/1/201634.4835.2734.0535.121,984,627
2/1/20160.070.070.070.0728,200
1/29/201634.6234.8334.1734.591,836,113
1/29/20160.070.070.070.0779,171
1/28/201635.6035.6033.7734.392,087,866
1/28/20160.070.070.070.07208,720
1/27/201635.1535.7234.8135.031,619,884
1/27/20160.070.070.070.07370,600
1/26/201634.5135.1934.3335.162,156,648
1/26/20160.070.070.070.0767,000
1/25/201636.1136.1134.0034.0924,050,037
1/25/20160.070.070.070.07148,000
1/22/201635.5036.0034.7735.172,517,172
1/22/20160.070.070.070.07164,310
1/21/201634.2635.1934.0234.493,024,643
1/21/20160.070.070.070.07103,909
1/20/201633.4834.3632.4933.882,604,187
1/20/20160.070.070.060.07418,525
1/19/201634.2134.2633.5534.112,457,210
1/19/20160.070.070.060.07377,808
1/18/20160.070.070.070.07135,370
1/15/201634.3234.3233.2033.583,249,385
1/15/20160.070.070.070.07430,525
1/14/201635.6835.6834.5435.313,783,095
1/14/20160.070.070.070.07126,000
1/13/201637.8838.1535.5236.025,837,919
1/13/20160.070.070.070.07633,750
1/12/201636.0836.3434.9635.422,191,184
1/12/20160.060.060.060.06176,232
1/11/201635.5835.9635.0135.732,276,527
1/11/20160.070.070.070.0744,900
1/8/201635.6436.1635.3635.403,070,437
1/8/20160.060.070.060.0773,961
1/7/201636.2536.8834.7335.274,300,557
1/7/20160.070.070.060.07767,000
1/6/201638.2738.2936.7937.173,344,423
1/6/20160.070.070.060.07277,500
1/5/201640.1140.2138.6638.831,708,658
1/5/20160.070.070.070.07350,466
1/4/201639.9040.2239.1539.972,036,910
1/4/20160.070.070.070.07383,668
12/31/201541.1241.1340.3140.561,429,125
12/31/20150.070.070.070.07568,931
12/30/201541.5341.7241.1441.181,049,275
12/30/20150.070.070.060.0787,760
12/29/201541.4742.1141.4241.661,101,429
12/29/20150.070.070.060.07385,596
12/28/201541.6441.7841.1341.28949,790
12/24/201541.8342.1541.7541.85444,419
12/24/20150.060.070.060.07503,663
12/23/201541.5342.0541.2741.941,148,304
12/23/20150.060.060.060.06986,700
12/22/201541.4941.6141.0341.301,254,723
12/22/20150.060.060.060.06153,303
12/21/201541.1341.4640.9541.381,149,230
12/21/20150.060.060.050.052,113,562
12/18/201540.8541.3840.7240.831,563,675
12/18/20150.050.060.050.061,206,600
12/17/201542.4342.5641.0641.071,971,668
12/17/20150.060.060.050.05493,000
12/16/201541.4942.5241.4742.423,413,134
12/16/20150.060.060.050.06172,250
12/15/201541.5942.0141.2341.322,293,420
12/15/20150.060.060.050.05319,300
12/14/201541.6641.8640.8141.271,789,731
12/14/20150.060.060.050.06174,021
12/11/201542.3042.4841.5141.531,410,666
12/11/20150.060.060.050.06313,400
12/10/201542.5343.1942.4342.891,766,243
12/10/20150.050.060.050.0680,203
12/9/201542.7143.4942.0842.512,219,694
12/9/20150.060.060.050.050
12/8/201543.0943.4542.6342.932,197,783
12/8/20150.050.060.050.06125,900
12/7/201544.5144.5543.3743.502,270,548
12/7/20150.060.060.050.0696,318
12/4/201544.5145.1244.1444.831,890,234
12/4/20150.050.060.050.050
12/3/201545.4545.4944.1944.382,353,452
12/3/20150.060.060.050.060
12/2/201545.9346.1145.0845.172,051,942
12/2/20150.060.060.050.06544,522
12/1/201545.8846.4245.5945.932,463,964
12/1/20150.060.060.050.0561,600
11/30/201544.8745.5044.7245.442,482,506
11/30/20150.060.060.050.05348,100
11/27/201544.9345.0544.3544.82780,033
11/27/20150.060.060.050.05381,000
11/26/20150.060.060.060.06212,900
11/25/201544.6345.1944.6344.971,650,157
11/25/20150.060.060.060.06247,392
11/24/201543.4544.8543.4544.412,332,140
11/24/20150.060.060.050.06341,000
11/23/201544.7544.8844.1544.182,411,562
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center