Magna International Inc $98.06

up +0.24


17/4/2014 06:40 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
11/21/201383.1283.7982.7582.80833,165
11/20/201383.3583.3881.6482.96988,081
11/19/201383.8684.4383.1883.24659,029
11/18/201385.3985.7284.0484.19491,926
11/15/201385.0386.0084.5985.02766,509
11/14/201384.5685.0984.2784.90700,986
11/13/201383.3184.7583.3084.64519,691
11/12/201383.8384.3883.5683.56515,298
11/11/201384.6584.9684.0084.19398,011
11/8/201383.8784.9983.8784.45621,848
11/7/201386.8186.8183.8083.92631,991
11/6/201387.2988.7685.3186.13835,215
11/5/201385.3885.3984.5184.97564,014
11/4/201384.8885.6984.6285.61690,965
11/1/201385.1685.2584.2584.82608,956
10/31/201384.2185.4584.2184.70658,291
10/30/201384.9385.0483.7283.95513,554
10/29/201384.2584.5883.7384.56773,510
10/28/201384.6485.0283.7083.88448,753
10/25/201311.5111.5611.3111.5314,452
10/23/201342.0942.6441.7142.56167,668
10/21/201385.9886.0584.6285.04674,433
10/18/201385.3386.3585.2086.25479,054
10/17/201384.9085.3884.8585.25716,409
10/16/201384.9285.2584.7184.95610,699
10/15/201385.8285.8284.3284.61554,166
10/14/201384.6685.2384.1684.99312,356
10/11/201384.4385.1184.3485.03477,593
10/10/201383.4184.3083.3384.25500,746
10/9/201382.2382.7780.8582.46493,305
10/8/201384.4084.7582.0082.24689,943
10/7/201384.2885.1283.9384.39589,894
10/4/201383.3085.2383.2285.041,701,190
10/3/201383.3383.9383.1383.35619,463
10/2/201382.9583.9782.5183.40322,373
10/1/201382.5283.8482.4883.63498,250
9/30/201382.6083.7981.7282.56530,500
9/27/201383.3883.7883.0183.45286,321
9/26/201384.1785.0083.5783.84403,688
9/25/201384.4084.7083.5984.00430,838
9/24/201383.8784.9983.4484.43337,806
9/23/201383.5484.1282.8583.78375,882
9/20/201384.8185.0783.3683.50498,772
9/19/201384.1584.7884.0784.41357,355
9/18/201383.7684.3283.0583.71561,517
9/17/201383.6484.1783.0183.67441,350
9/16/201382.7683.7282.4783.46554,231
9/13/201380.4182.0980.2082.05807,049
9/12/201381.1981.2679.7580.14770,649
9/11/201381.3981.5180.7281.42384,482
9/10/201381.8582.0980.8881.37553,002
9/9/201381.2081.9580.5281.33440,085
9/6/201381.4481.6879.9380.68418,280
9/5/201379.8881.1679.8480.52596,482
9/4/201378.8780.0778.6079.53443,042
9/3/201377.9878.7577.8178.56544,762
8/30/201378.1578.1576.9377.19393,656
8/29/201376.1178.5575.9077.89679,127
8/28/201376.8477.4975.4576.241,109,950
8/27/201379.6180.1177.0177.55875,806
8/26/201380.9381.0480.3280.54351,840
8/23/201380.4980.9380.2780.89280,721
8/22/201379.8680.9579.8380.26383,571
8/21/201380.0580.5979.4879.87497,162
8/20/201379.8681.0679.8180.39512,165
8/19/201381.1481.2580.2180.23474,624
8/16/201379.7281.4979.7281.16649,382
8/15/201379.7080.2679.1079.80594,911
8/14/201381.9782.1080.3180.32598,483
8/13/201380.1082.5879.8881.601,049,540
8/12/201379.7780.3679.1579.98962,962
8/9/201379.9481.0678.9479.991,250,380
8/8/201375.6777.3475.4676.96651,360
8/7/201376.0576.2575.0875.22448,755
8/6/201377.9577.9576.5376.73514,600
8/5/201377.6078.1577.4077.67361,263
7/29/201375.5076.5475.4376.38381,142
7/26/201376.3976.8175.5075.63657,197
7/25/201375.7876.8575.2276.77618,980
7/24/201375.7476.3675.5375.60400,988
7/23/201376.1576.2975.2075.21504,442
7/22/201374.9075.7174.8975.71517,774
7/19/201374.7575.0273.9774.49423,894
7/18/201373.8374.5873.4774.38456,043
7/17/201373.3073.9273.0973.41549,162
7/16/201374.6674.7072.7373.02694,468
7/15/201375.3675.6174.5574.60400,442
7/12/201374.7875.4174.6975.16393,765
7/11/201374.2674.6673.5174.51503,287
7/10/201372.6573.1872.5673.11438,322
7/9/201372.4372.9472.0772.63996,873
7/8/201372.2372.6571.7871.99784,051
7/5/201372.0072.1271.4772.07817,797
7/3/201371.9271.9271.2971.84294,308
7/2/201371.8272.2071.5471.98866,423
7/1/201371.9972.2071.3771.97393,013
6/28/201370.4371.9770.3671.22806,925
6/27/201370.0771.1870.0170.58687,119
6/26/201368.5769.9768.5469.74520,258
6/25/201367.5868.5067.4968.15579,315
Trading Center