$49.23 -0.41 (%) Magna International Inc - NYSE

Aug. 28, 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
8/28/201549.1749.6448.8749.231,547,520
8/28/20150.080.090.080.08364,853
8/27/201548.4250.2648.2349.641,971,986
8/27/20150.090.090.080.08546,400
8/26/201548.5048.5046.2348.081,846,007
8/26/20150.080.080.080.08112,640
8/25/201549.0449.0447.1947.191,889,775
8/25/20150.080.080.080.0844,000
8/24/201542.7748.7542.7746.972,198,011
8/24/20150.080.090.080.08449,926
8/21/201550.4750.4748.5748.602,279,510
8/21/20150.090.090.080.09126,600
8/20/201551.8052.0850.8650.941,482,838
8/20/20150.090.090.090.0998,078
8/19/201553.1953.1951.9652.401,149,246
8/19/20150.090.090.080.09458,584
8/18/201552.9253.8252.7353.391,025,080
8/18/20150.090.090.090.09359,820
8/17/201552.3652.8951.7652.86869,988
8/17/20150.100.100.090.09176,800
8/14/201552.3352.5851.9852.451,069,151
8/14/20150.100.100.090.09129,819
8/13/201552.7252.9651.9552.271,605,010
8/13/20150.100.100.100.10203,590
8/12/201553.5453.8751.4352.442,032,578
8/12/20150.100.100.100.10495,418
8/11/201554.5154.7053.3753.781,506,523
8/11/20150.110.110.100.101,258,560
8/10/201555.0355.5254.6555.171,164,846
8/10/20150.090.110.090.111,287,537
8/7/201554.5155.3653.6654.361,700,847
8/7/20150.090.090.090.09126,851
8/6/201555.9955.9954.2554.442,356,882
8/6/20150.100.100.090.09726,800
8/5/201555.5156.0054.9755.841,613,205
8/5/20150.080.110.080.111,749,897
8/4/201554.8855.6254.5554.861,718,195
8/4/20150.080.080.080.08129,509
8/3/201554.7055.4654.3954.851,236,773
7/31/201554.6254.9154.1454.361,222,944
7/31/20150.090.090.080.08252,540
7/30/201554.2354.4753.5054.451,540,744
7/30/20150.080.090.070.09436,800
7/29/201553.3654.5753.2354.531,070,238
7/29/20150.070.080.070.08584,080
7/28/201553.3053.8853.0653.801,256,898
7/28/20150.080.080.070.07578,270
7/27/201553.7153.7152.7752.871,294,416
7/27/20150.080.080.070.07546,639
7/24/201554.2454.3953.4653.811,804,756
7/24/20150.080.080.080.08193,600
7/23/201554.1954.5053.6753.801,518,154
7/23/20150.080.080.080.0831,400
7/22/201554.0154.1953.6653.851,123,270
7/22/20150.080.080.080.08366,818
7/21/201554.5754.5754.0454.261,402,228
7/21/20150.080.080.080.08458,060
7/20/201554.3654.5854.0954.421,743,892
7/20/20150.080.080.080.08280,225
7/17/201554.0154.1252.7554.092,582,475
7/17/20150.080.080.080.08159,200
7/16/201557.4157.6253.2953.705,618,340
7/16/20150.090.090.080.0857,200
7/15/201556.2456.2455.5255.833,768,786
7/15/20150.080.090.080.08123,800
7/14/201556.1856.3255.7655.902,294,753
7/14/20150.080.080.080.0856,500
7/13/201555.7956.3255.5056.231,306,074
7/13/20150.080.080.080.0858,100
7/10/201555.5055.5354.7755.322,327,395
7/10/20150.080.080.080.08400,510
7/9/201555.5055.9654.8454.911,984,737
7/9/20150.080.080.070.08743,046
7/8/201556.1156.3154.7354.962,857,625
7/8/20150.090.090.080.08487,230
7/7/201557.0257.3155.5657.182,092,560
7/7/20150.080.090.080.08528,854
7/6/201556.0957.4856.0057.181,210,953
7/6/20150.080.080.080.0834,000
7/3/20150.080.090.080.09376,940
7/2/201557.2057.2256.4857.121,369,903
7/2/20150.090.090.080.08232,500
7/1/201556.7157.4856.3457.261,368,568
6/30/201555.9357.4955.6456.092,084,458
6/30/20150.090.090.080.08305,760
6/29/201557.3757.4355.5555.651,970,070
6/29/20150.080.080.080.0845,077
6/26/201557.9258.0157.6157.991,337,533
6/26/20150.090.090.090.09110,551
6/25/201558.0158.3057.6357.901,569,776
6/25/20150.090.090.090.0958,817
6/24/201557.8258.3457.5457.681,040,110
6/24/20150.090.090.090.09430,885
6/23/201557.4858.1357.2957.981,368,541
6/23/20150.090.090.090.0965,626
6/22/201557.6557.9357.3157.33941,540
6/22/20150.090.100.090.09115,420
6/19/201557.4458.0456.7057.242,509,993
6/19/20150.090.100.090.09239,603
6/18/201558.0858.0857.5257.671,544,877
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!