$45.02 -0.04 (%) Magna International Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 01:54 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
1/12/201745.6045.7544.4445.061,121,338
1/12/20170.230.230.190.224,134,111
1/11/201745.2245.7044.6845.621,672,771
1/11/20170.220.250.210.2210,531,226
1/10/201744.6745.8044.5345.411,450,124
1/10/20170.170.240.170.228,354,904
1/9/201744.9644.9644.0644.28938,348
1/9/20170.160.170.160.171,876,861
1/6/201745.1945.3644.6745.06862,433
1/6/20170.160.160.150.161,058,927
1/5/201745.2245.5044.9145.17898,399
1/5/20170.160.160.150.161,463,349
1/4/201744.7145.6344.6345.311,346,736
1/4/20170.150.160.140.162,099,404
1/3/201743.8944.4943.2844.30833,558
1/3/20170.150.150.140.15807,965
12/30/201643.6544.0043.2343.40849,826
12/30/20160.140.150.140.14236,564
12/29/201643.6543.9043.4843.65718,359
12/29/20160.140.140.140.1437,200
12/28/201644.0244.2443.4443.571,106,609
12/28/20160.140.140.140.14338,500
12/27/201644.2644.6644.1544.30402,373
12/23/201643.9244.2143.7544.18638,938
12/23/20160.150.150.130.15403,599
12/22/201644.4344.4743.8043.97976,995
12/22/20160.140.150.140.15187,664
12/21/201644.6244.8144.4344.651,471,755
12/21/20160.140.150.140.14793,963
12/20/201644.7344.8444.4344.801,032,216
12/20/20160.140.150.140.14357,810
12/19/201644.7345.0044.5344.71756,656
12/19/20160.150.150.140.14255,475
12/16/201645.1045.2844.7144.81733,638
12/16/20160.150.160.150.151,850,442
12/15/201644.3945.2144.2744.851,042,894
12/15/20160.150.150.150.1589,622
12/14/201645.6745.6944.3744.531,557,113
12/14/20160.150.150.150.15696,500
12/13/201646.9747.2145.9546.051,637,314
12/13/20160.150.150.140.15439,970
12/12/201646.8146.9846.3446.78930,906
12/12/20160.150.150.150.15566,483
12/9/201646.4547.1146.2146.93920,181
12/9/20160.140.150.140.15816,548
12/8/201646.0246.5145.6546.431,846,301
12/8/20160.130.150.130.15661,004
12/7/201643.3346.2243.3145.952,827,041
12/7/20160.140.140.130.14258,114
12/6/201642.5843.4842.5243.361,247,182
12/6/20160.140.140.130.1470,792
12/5/201642.4442.7242.3542.621,377,002
12/5/20160.130.140.130.14295,482
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center