MAGNA INTERNATIONAL $65.37

up +0.15


20/5/2013 04:20 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
5/20/2013 65.24 65.75 65.12 65.37 2842
5/17/2013 63.98 65.26 62.92 65.22 14147
5/16/2013 64.12 64.12 63.61 63.79 8353
5/15/2013 64.06 64.21 63.76 64.00 14461
5/14/2013 64.66 64.66 64.05 64.11 12859
5/13/2013 64.83 64.91 63.92 64.48 9396
5/10/2013 64.88 65.60 63.93 64.71 18449
5/9/2013 62.57 62.95 62.28 62.71 7833
5/8/2013 62.69 63.09 62.23 62.60 4711
5/7/2013 61.82 62.80 61.67 62.69 5013
5/6/2013 61.40 61.68 61.08 61.51 3684
5/3/2013 60.94 61.70 60.86 61.30 5333
5/2/2013 59.96 60.80 59.64 60.34 6823
5/1/2013 60.04 60.23 59.44 59.82 5439
4/30/2013 60.07 60.54 59.84 60.17 6292
4/29/2013 59.80 60.55 59.52 60.26 5421
4/26/2013 58.50 59.64 58.28 59.32 5521
4/25/2013 57.80 59.20 57.78 58.66 6750
4/24/2013 56.67 57.85 56.54 57.74 4364
4/23/2013 56.53 56.76 56.20 56.61 4774
4/22/2013 56.23 56.69 55.52 56.33 5440
4/19/2013 54.81 56.48 54.80 56.13 5783
4/18/2013 56.63 56.65 54.37 54.75 11225
4/17/2013 57.35 57.40 56.02 56.46 12089
4/16/2013 57.19 57.94 57.04 57.82 5873
4/15/2013 58.36 58.98 56.60 56.61 7581
4/12/2013 58.82 59.25 58.77 59.03 3566
4/11/2013 58.61 59.22 58.22 59.19 5084
4/10/2013 57.48 58.45 57.28 58.45 5450
4/9/2013 57.22 57.42 56.89 57.12 8370
4/8/2013 56.93 57.32 56.64 56.94 6677
4/5/2013 57.28 57.48 56.65 57.02 11290
4/4/2013 57.60 58.46 57.60 58.39 6618
4/3/2013 58.67 58.78 57.25 57.69 9555
4/2/2013 59.35 59.47 58.65 58.72 4008
4/1/2013 58.74 59.55 58.74 58.99 9881
3/28/2013 58.06 58.80 57.86 58.70 6284
3/27/2013 57.64 58.39 57.30 58.14 5615
3/26/2013 56.71 57.87 56.64 57.84 7601
3/25/2013 57.03 57.07 55.86 56.35 5321
3/22/2013 56.74 56.95 56.19 56.44 2966
3/21/2013 57.48 57.62 56.68 56.70 6115
3/20/2013 57.09 58.08 57.04 57.56 7431
3/19/2013 56.10 56.97 56.01 56.80 10069
3/18/2013 55.99 56.42 55.29 55.94 6636
3/15/2013 56.78 56.89 56.54 56.55 3490
3/14/2013 56.35 56.88 56.06 56.77 4162
3/13/2013 56.32 56.52 56.01 56.22 3948
3/12/2013 56.21 56.55 56.01 56.32 4185
3/11/2013 55.78 56.64 55.63 56.30 4874
3/8/2013 55.74 56.21 55.35 56.14 5722
3/7/2013 55.22 55.44 55.08 55.37 7151
3/6/2013 55.39 55.45 54.71 55.12 8998
3/5/2013 55.73 55.74 55.08 55.15 7814
3/4/2013 55.61 55.75 54.80 55.32 9071
3/1/2013 52.72 56.32 52.68 55.51 22713
2/28/2013 53.00 53.65 52.88 53.22 10118
2/27/2013 51.27 53.12 51.23 53.04 7402
2/26/2013 51.53 51.62 50.77 51.43 10903
2/25/2013 52.78 52.78 51.31 51.31 10115
2/22/2013 52.20 52.43 51.80 52.38 9719
2/21/2013 53.22 53.22 51.84 52.20 5139
2/20/2013 54.17 54.18 53.30 53.41 5583
2/19/2013 54.04 54.36 53.75 54.26 7102
2/15/2013 54.05 54.23 53.36 54.06 8827
2/14/2013 53.96 54.01 53.55 53.62 4986
2/13/2013 54.19 54.48 53.86 54.01 4054
2/12/2013 53.49 54.20 53.23 54.00 3754
2/11/2013 53.24 53.55 53.08 53.51 2283
2/8/2013 52.98 53.36 52.76 53.36 4588
2/7/2013 52.95 53.17 52.33 52.92 4100
2/6/2013 52.79 53.45 52.76 52.96 4299
2/5/2013 52.46 52.95 52.35 52.87 6870
2/4/2013 52.89 52.89 52.12 52.48 5673
2/1/2013 52.56 53.41 52.33 53.21 7859
1/31/2013 52.78 52.85 52.25 52.25 9304
1/30/2013 53.05 53.18 52.57 52.80 6346
1/29/2013 53.38 53.43 52.52 52.95 5675
1/28/2013 53.62 54.08 53.17 53.34 8121
1/25/2013 52.77 53.42 52.59 53.12 6290
1/24/2013 52.04 52.82 51.93 52.60 7598
1/23/2013 53.19 53.29 51.86 52.23 9919
1/22/2013 54.14 54.18 52.96 53.24 6190
1/18/2013 53.48 53.66 52.97 53.52 5075
1/17/2013 53.30 54.11 53.30 53.58 11065
1/16/2013 51.64 52.97 51.03 52.85 12414
1/15/2013 51.22 52.06 51.02 51.99 3497
1/14/2013 51.47 51.71 51.28 51.49 4764
1/11/2013 52.04 52.07 51.47 51.51 6698
1/10/2013 52.30 52.35 51.43 51.85 5800
1/9/2013 51.85 52.51 51.61 51.77 10000
1/8/2013 51.67 51.73 51.06 51.58 14337
1/7/2013 51.60 51.82 51.34 51.70 13011
1/4/2013 51.32 51.67 50.95 51.55 12018
1/3/2013 51.29 51.62 50.92 51.14 10179
1/2/2013 50.99 51.64 50.88 51.29 6466
12/31/2012 49.37 50.13 49.14 50.02 5830
12/28/2012 49.49 49.69 49.32 49.44 3281
12/27/2012 49.34 49.76 48.96 49.70 4807
12/26/2012 49.50 49.88 49.20 49.40 1737
Marketplace
Trading Center