$106.66 +0.76 (%) Magna International Inc - NYSE

Dec. 19, 2014 | 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
12/18/2014105.39106.08104.25105.90535,746
12/18/20140.150.170.140.14770,117
12/17/20140.100.150.100.14653,427
12/16/2014103.16106.52103.01103.72848,072
12/16/20140.110.110.100.112,858,133
12/15/2014101.75103.87101.21103.49602,481
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
12/11/20140.140.150.140.15538,076
12/10/2014107.60107.90105.84106.30410,929
12/10/20140.150.150.150.15534,728
12/9/2014105.91108.48105.75108.40515,091
12/9/20140.160.170.160.16142,485
12/8/2014109.90109.98107.19107.60463,839
12/8/20140.170.180.160.16566,338
12/5/2014110.11110.86109.79110.08372,412
12/5/20140.170.170.160.17115,286
12/4/2014110.69111.94109.58110.01569,502
12/4/20140.180.180.160.16129,146
12/3/2014108.49111.43108.39111.28503,762
12/3/20140.200.200.170.18318,960
12/2/2014108.87109.70107.73108.39630,515
12/2/20140.170.180.170.18381,512
12/1/2014107.46109.26106.88108.57939,219
12/1/20140.190.200.170.18470,938
11/28/2014107.50108.74107.21107.65360,464
11/28/20140.190.200.190.20164,385
11/27/20140.200.200.190.1921,250
11/26/2014106.19106.88105.77106.83408,075
11/26/20140.200.210.200.20823,669
11/25/2014104.90106.12104.15105.99599,326
11/25/20140.180.210.180.21435,444
11/24/2014105.27105.77104.22104.64505,364
11/24/20140.200.200.180.18507,190
11/21/2014106.51106.51104.99105.14408,786
11/21/20140.210.220.200.20521,134
11/20/2014103.90105.42103.49105.35414,631
11/20/20140.240.240.210.21338,464
11/19/2014104.74104.80103.77104.07370,976
11/19/20140.230.240.220.23218,021
11/18/2014104.19105.67104.12104.80490,603
11/18/20140.230.240.230.24268,093
11/17/2014103.40104.59103.12103.90514,164
11/17/20140.250.250.230.24192,150
11/14/2014103.61104.20102.98103.92458,347
11/14/20140.210.250.210.251,053,168
11/13/2014104.50104.50102.94103.39434,202
11/13/20140.220.220.200.21228,935
11/12/2014103.30104.88102.65104.28456,169
11/12/20140.220.220.210.21451,988
11/11/2014104.24104.77103.37103.63387,519
11/11/20140.240.240.200.22845,563
11/10/2014104.05104.24102.90104.01417,024
11/10/20140.200.240.200.241,860,564
11/7/2014105.68105.85102.97103.45570,808
11/7/20140.140.180.140.181,484,525
11/6/2014103.58105.49103.16104.95871,387
11/6/20140.130.140.130.14291,159
11/5/2014101.92103.75100.89102.931,344,797
11/5/20140.130.130.120.13220,563
11/4/201497.3097.8996.2396.97824,934
11/4/20140.130.130.120.13107,200
11/3/201498.3798.7697.0797.66570,631
11/3/20140.120.130.120.131,091,076
10/31/201497.2699.1497.1398.71806,204
10/31/20140.140.140.120.12372,440
10/30/201497.6998.0895.5296.32753,129
10/30/20140.140.140.120.12205,413
10/29/201498.6498.6896.7697.80591,248
10/29/20140.140.140.130.1481,200
10/28/201496.9198.4896.0798.32831,564
10/28/20140.140.140.120.13348,040
10/27/201496.3596.4694.8696.25661,052
10/27/20140.150.150.140.14106,621
10/24/201495.2896.6995.1696.54688,441
10/24/20140.140.150.140.15595,070
10/23/201494.2895.4593.9294.58861,344
10/23/20140.180.180.140.141,393,237
10/22/201494.0594.8592.9193.18730,948
10/22/20140.170.170.170.17171,810
10/21/201490.8394.2690.5794.08938,229
10/21/20140.170.170.160.1690,320
10/20/201489.7990.8288.9489.63698,140
10/20/20140.180.180.160.1795,578
10/17/201489.5591.6289.0790.181,266,747
10/17/20140.160.180.160.1784,420
10/16/201483.0788.8683.0787.691,109,454
10/16/20140.170.170.170.17193,905
10/15/201483.6185.0882.4285.001,291,263
10/15/20140.170.180.160.18455,091
10/14/201485.1686.7284.4884.601,334,369
10/14/20140.170.180.160.16225,786
10/13/201488.9289.5285.5685.62660,125
10/10/201490.8391.3487.6488.441,315,992
10/10/20140.160.190.150.18406,065
10/9/201493.6393.9091.6091.89860,650
10/9/20140.190.190.160.17202,510
10/8/201494.1794.7091.8494.32968,436
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center