$42.08 -0.28 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
12/2/201642.0842.3741.9942.081,661,054
12/2/20160.130.140.130.14718,198
12/1/201640.8342.4440.6842.362,329,109
12/1/20160.130.140.130.14171,495
11/30/201640.7841.0240.4440.451,478,654
11/30/20160.130.140.130.1472,985
11/29/201640.7240.8140.4240.67743,262
11/29/20160.130.140.120.131,049,759
11/28/201641.2641.4640.8140.86861,966
11/28/20160.130.140.130.14259,325
11/25/201641.0041.3240.9141.22512,085
11/25/20160.130.130.130.1360,500
11/24/20160.130.130.130.1349,500
11/23/201641.0141.4540.9741.051,405,378
11/23/20160.130.130.130.13118,580
11/22/201640.7541.2140.4841.121,869,361
11/22/20160.140.140.130.1454,118
11/21/201640.7841.1340.4641.001,215,341
11/21/20160.120.140.120.14278,118
11/18/201640.4040.8340.2440.611,663,692
11/18/20160.130.130.120.1392,250
11/17/201640.0740.4939.7640.431,402,562
11/17/20160.110.140.110.14575,645
11/16/201639.2240.1238.9240.101,600,266
11/16/20160.120.120.120.12116,647
11/15/201638.6039.4838.3139.481,602,406
11/15/20160.120.120.120.12164,725
11/14/201638.7239.1638.2738.552,047,394
11/14/20160.130.130.120.1398,578
11/11/201638.6938.8938.3238.621,138,848
11/11/20160.130.140.130.13259,700
11/10/201637.9239.0737.8838.812,768,566
11/10/20160.120.130.120.12191,400
11/9/201637.6438.4636.7738.043,822,536
11/9/20160.120.120.120.1265,272
11/8/201639.7439.9939.0839.841,565,300
11/8/20160.120.120.120.1260,100
11/7/201639.6239.9439.2539.641,169,895
11/7/20160.110.120.110.11159,730
11/4/201639.0539.4438.5238.871,636,871
11/4/20160.120.120.110.1246,500
11/3/201640.6541.0339.0739.222,420,489
11/3/20160.120.120.110.12247,707
11/2/201640.0240.4139.6039.971,953,553
11/2/20160.130.130.120.13309,969
11/1/201641.2641.3639.7740.182,515,658
11/1/20160.140.140.130.13161,272
10/31/201640.6941.2240.6341.05941,666
10/31/20160.130.130.130.13141,350
10/28/201640.5641.0140.3240.641,080,182
10/28/20160.140.140.130.1364,500
10/27/201641.3041.3140.3740.711,136,172
10/27/20160.130.140.130.1440,850
10/26/201640.4341.3140.2941.191,301,007
10/26/20160.130.140.130.14164,001
10/25/201640.8241.1340.0740.531,077,970
10/25/20160.140.140.130.13141,333
10/24/201640.3740.9940.3340.93962,063
10/24/20160.130.140.130.1375,777
10/21/201640.1140.2939.7940.261,379,427
10/21/20160.130.140.130.13279,194
10/20/201640.5440.8340.3440.561,427,897
10/20/20160.140.140.130.14135,614
10/19/201640.0840.7940.0840.621,062,031
10/19/20160.140.140.140.14251,502
10/18/201641.9941.9940.0340.123,079,701
10/18/20160.140.140.140.1421,635
10/17/201642.0442.2341.5241.57879,898
10/17/20160.140.140.140.1442,225
10/14/201642.3642.8441.9842.041,129,270
10/14/20160.140.140.140.14615,000
10/13/201642.2042.3941.4842.131,212,111
10/13/20160.140.150.140.1466,682
10/12/201642.8642.8642.4742.72964,672
10/12/20160.140.140.140.1438,000
10/11/201642.4042.9542.3842.862,151,107
10/11/20160.150.150.140.1483,286
10/10/201642.2142.8642.0542.50923,038
10/7/201642.6842.8741.9142.231,131,420
10/7/20160.140.150.140.15591,325
10/6/201643.4543.6642.9142.921,557,991
10/6/20160.140.150.140.14598,840
10/5/201643.0043.9642.9143.75928,032
10/5/20160.160.160.140.151,805,979
10/4/201642.9443.4742.6342.761,035,937
10/4/20160.140.150.140.141,035,707
10/3/201642.9943.1342.6342.891,220,291
10/3/20160.140.140.140.14376,969
9/30/201642.2543.2442.0842.951,437,635
9/30/20160.140.150.140.15101,953
9/29/201641.7242.2441.6241.831,550,439
9/29/20160.150.150.140.14254,595
9/28/201641.3741.8541.2741.831,234,655
9/28/20160.140.170.140.152,637,916
9/27/201641.0241.2640.7741.221,160,894
9/27/20160.150.150.140.14784,200
9/26/201641.3941.6241.1341.271,086,543
9/26/20160.140.150.140.14117,080
9/23/201641.8241.9541.3941.581,292,391
9/23/20160.140.150.140.14117,528
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center