$94.69 +1.51 (%) Magna International Inc - NYSE

Oct. 23, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
10/8/20140.190.190.180.19317,041
10/7/201494.9196.1493.8393.83722,924
10/7/20140.200.200.190.19209,880
10/6/201496.7897.5095.4895.77552,539
10/6/20140.210.220.200.21233,595
10/3/201496.0796.4995.1796.111,305,630
10/3/20140.190.200.190.19130,234
10/2/201495.5096.7894.2495.831,091,299
10/2/20140.200.200.200.20228,125
10/1/201494.1395.9994.1195.531,484,340
10/1/20140.210.210.200.21129,325
9/30/201498.2598.2594.2494.911,501,612
9/30/20140.200.220.200.21208,249
9/29/2014100.10100.5898.7398.86603,209
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center