$57.81 +0.37 (%) Magna International Inc - NYSE

May. 22, 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
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
4/22/201553.7853.9352.9853.101,442,747
4/22/20150.070.080.070.082,339,459
4/21/201553.5353.8852.9853.55940,403
4/21/20150.070.080.070.07350,257
4/20/201553.8254.4053.3453.461,169,345
4/20/20150.070.080.070.071,062,260
4/17/201554.6054.6053.2453.631,262,456
4/17/20150.070.080.070.071,982,745
4/16/201554.4855.2154.2454.601,161,128
4/16/20150.090.090.070.083,149,829
4/15/201553.6754.4153.5754.22844,374
4/15/20150.080.090.080.09491,351
4/14/201554.0254.3753.3753.56827,062
4/14/20150.080.090.080.09284,271
4/13/201554.3754.4753.7253.87668,207
4/13/20150.090.090.080.09503,908
4/10/201554.2154.4153.8654.31764,842
4/10/20150.090.090.080.091,624,494
4/9/201553.9354.6853.8354.20863,243
4/9/20150.090.090.090.09222,350
4/8/201553.8154.2853.5553.86885,379
4/8/20150.090.090.090.09223,076
4/7/201553.9754.3353.3353.36827,705
4/7/20150.090.090.090.09274,434
4/6/201553.6754.7753.5753.941,025,081
4/6/20150.090.090.090.0944,935
4/2/201552.9953.9652.9253.641,039,169
4/2/20150.090.090.090.09164,495
4/1/201553.5753.8652.3652.791,439,368
4/1/20150.090.090.090.09279,572
3/31/201552.7854.1252.6253.661,471,974
3/31/20150.090.090.090.09411,215
3/30/201552.1454.9552.0253.002,158,744
3/30/20150.090.090.090.09109,111
3/27/201552.3952.9751.6152.071,065,979
3/27/20150.090.090.090.09185,907
3/26/201552.5352.7051.7552.10822,040
3/26/20150.100.100.090.091,536,615
3/25/2015108.13108.13105.07105.32732,560
3/25/20150.090.100.090.10641,143
3/24/2015106.19107.81105.70107.42809,277
3/24/20150.090.090.090.09104,024
3/23/2015106.09106.38105.54105.80689,564
3/23/20150.090.100.090.09493,245
3/20/2015105.89106.63105.23106.20702,407
3/20/20150.090.090.080.09683,003
3/19/2015105.93106.51104.40105.04723,944
3/19/20150.100.100.080.091,349,424
3/18/2015105.27107.44104.07106.74718,226
3/18/20150.100.100.090.09594,043
3/17/2015105.08105.56104.19105.32579,340
3/17/20150.100.110.100.11227,351
3/16/2015103.77106.20103.68105.85596,839
3/16/20150.100.110.100.11463,942
3/13/2015104.25105.03102.73103.51505,345
3/13/20150.110.110.100.103,044,843
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center