$94.91 -3.95 (%) Magna International Inc - NYSE

Sep. 30, 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
9/30/201498.2598.2594.2494.911,500,906
9/30/20140.200.220.200.21208,249
9/29/2014100.10100.5898.7398.86598,290
9/29/20140.210.210.190.20221,012
9/26/2014101.05101.66100.35101.09545,103
9/26/20140.190.220.190.21434,570
9/25/2014103.63103.63101.22101.22608,097
9/25/20140.220.220.180.19757,757
9/24/2014104.55104.97103.03104.16440,805
9/24/20140.230.230.220.23113,907
9/23/2014102.74104.52102.27104.22681,393
9/23/20140.230.230.230.23186,580
9/22/2014103.70105.11102.86102.90723,287
9/22/20140.240.240.230.23254,550
9/19/2014108.83109.01102.44103.691,678,104
9/19/20140.240.250.240.25242,937
9/18/2014108.75109.83108.49108.73407,243
9/18/20140.240.250.240.24137,870
9/17/2014108.33108.68107.67108.01419,424
9/17/20140.250.250.240.24175,959
9/16/2014107.45109.07107.27108.48541,227
9/16/20140.230.250.230.24393,347
9/15/2014110.19110.19107.54107.65682,092
9/15/20140.240.240.230.23375,503
9/12/2014111.30111.80110.19110.65513,888
9/12/20140.240.240.230.2487,091
9/11/2014111.60112.76111.28112.00324,212
9/11/20140.240.240.230.24137,320
9/10/2014111.89112.29111.73112.22410,711
9/10/20140.240.250.240.2479,930
9/9/2014112.33112.36111.48112.02432,186
9/9/20140.250.250.240.24343,488
9/8/2014113.12113.90112.10112.58342,775
9/8/20140.270.270.240.25696,350
9/5/2014113.47113.65113.00113.61261,646
9/5/20140.230.250.230.25618,558
9/4/2014113.99114.23113.21113.62216,711
9/4/20140.230.240.230.23416,527
9/3/2014113.38113.99113.02113.42325,618
9/3/20140.230.230.220.23377,034
9/2/2014113.30113.72112.48112.93499,187
9/2/20140.230.230.220.23347,120
8/29/2014113.72113.72112.48113.47343,545
8/29/20140.240.240.230.24167,937
8/28/2014113.28113.50111.99113.36381,219
8/28/20140.230.240.230.24261,834
8/27/2014113.55114.48112.70113.73315,546
8/27/20140.240.240.230.23345,500
8/26/2014114.35114.35113.10113.21268,368
8/26/20140.230.250.220.24755,550
8/25/2014113.39114.19113.15113.93300,266
8/25/20140.240.240.230.24393,868
8/22/2014113.61113.79112.65113.32351,514
8/22/20140.240.250.240.25112,505
8/21/2014114.40114.40113.47113.51356,340
8/21/20140.250.250.240.25363,206
8/20/2014113.59114.19113.19114.06304,472
8/20/20140.260.270.240.26645,749
8/19/2014112.95114.04112.90114.00359,679
8/19/20140.230.260.230.251,031,470
8/18/2014112.11113.09112.11112.67277,092
8/18/20140.220.230.220.23521,192
8/15/2014113.00113.27110.98112.14407,790
8/15/20140.230.230.220.2273,639
8/14/2014112.03112.63111.62112.41402,996
8/14/20140.230.230.220.23426,112
8/13/2014111.72112.20111.34111.62312,213
8/13/20140.220.230.210.23626,019
8/12/2014111.78112.16110.74110.93702,962
8/12/20140.200.220.200.22199,527
8/11/2014111.67112.85111.05111.67721,689
8/11/20140.200.210.200.2093,668
8/8/2014108.09111.75107.00111.441,066,573
8/8/20140.210.220.200.21371,323
8/7/2014107.15107.49104.68105.16891,156
8/7/20140.210.210.210.2191,019
8/6/2014107.90108.17106.75107.10656,250
8/6/20140.200.220.200.21131,466
8/5/2014108.02108.93107.08108.13621,175
8/5/20140.220.230.200.211,003,560
8/4/2014107.75108.91107.12108.65313,712
8/1/2014107.35107.79105.57107.01652,099
8/1/20140.230.240.210.231,102,584
7/31/2014110.06110.13107.39107.40619,132
7/31/20140.230.240.200.241,595,517
7/30/2014110.16110.64109.33110.29412,226
7/30/20140.240.240.220.22368,643
7/29/2014110.90110.90109.66109.66364,113
7/29/20140.230.250.220.22629,607
7/28/2014110.72111.00110.14110.67274,446
7/28/20140.210.240.210.23835,139
7/25/2014110.25111.40110.21110.84282,660
7/25/20140.200.220.200.22341,662
7/24/2014111.86112.20110.63110.66392,828
7/24/20140.190.200.190.2018,724
7/23/2014110.75111.55110.35111.53302,683
7/23/20140.200.200.200.20191,833
7/22/2014109.95110.86109.87110.66334,520
7/22/20140.220.220.200.21686,987
7/21/2014110.31110.49109.25109.44444,195
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center