$57.18 +0.06 (%) Magna International Inc - NYSE

Jul. 6, 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
7/3/20150.080.090.080.09376,940
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
5/21/20150.100.110.100.10583,000
5/20/201556.0056.1355.4155.931,388,010
5/20/20150.100.100.100.10429,015
5/19/201556.1856.1854.8355.772,774,990
5/19/20150.110.110.100.11935,018
5/18/201555.8456.3655.7256.31814,279
5/15/201556.0856.1755.2855.651,113,789
5/15/20150.110.120.110.11360,332
5/14/201556.1356.2755.6356.151,301,937
5/14/20150.110.120.110.12710,160
5/13/201555.9256.3555.4155.891,354,118
5/13/20150.100.120.100.121,082,333
5/12/201556.2556.8655.8156.061,271,028
5/12/20150.100.100.100.10179,768
5/11/201556.6657.0256.0956.621,576,850
5/11/20150.100.110.100.1071,783
5/8/201555.8456.9155.3356.772,627,197
5/8/20150.100.100.100.10205,337
5/7/201552.0455.2552.0155.123,081,898
5/7/20150.100.100.100.10177,580
5/6/201551.6153.2651.6052.823,084,611
5/6/20150.100.100.090.10615,330
5/5/201551.4351.5850.8650.92853,013
5/5/20150.110.110.100.10870,998
5/4/201551.4851.5750.9651.44983,877
5/4/20150.110.110.100.11975,160
5/1/201550.4351.2950.3351.23826,379
5/1/20150.110.120.110.1297,399
4/30/201551.0851.1550.3350.431,313,506
4/30/20150.120.120.110.11311,160
4/29/201552.0452.2151.4951.631,104,514
4/29/20150.110.130.110.12837,526
4/28/201552.3852.4951.6452.44962,686
4/28/20150.120.120.110.11903,283
4/27/201552.6252.9552.0252.29876,745
4/27/20150.130.140.120.122,304,707
4/24/201553.2553.3152.2452.36892,131
4/24/20150.110.140.110.135,405,466
4/23/201553.0253.1952.4453.06929,793
4/23/20150.080.110.080.116,459,509
  • Showing 1-100 of 2,518 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!