Magna International Inc $113.47

up +0.11


29/8/2014 04:02 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
8/31/201243.4643.5842.6643.26869,393
8/31/20120.180.180.180.1850,996
8/30/201243.8444.0342.8842.961,084,839
8/30/20120.190.190.170.18310,614
8/29/201244.5244.5244.0644.38564,461
8/29/20120.190.190.180.19162,340
8/28/201244.8345.1844.4944.61501,956
8/28/20120.180.190.180.19101,300
8/27/201245.3545.3744.5244.74477,259
8/27/20120.190.190.180.19214,860
8/24/201245.0345.5944.8845.06606,071
8/24/20120.190.190.180.19326,413
8/23/201245.2245.6545.1845.44532,447
8/23/20120.190.190.190.19197,851
8/22/201245.6045.7445.1345.61476,851
8/22/20120.190.200.190.2072,716
8/21/201245.6646.3845.4846.02899,252
8/21/20120.190.190.190.19137,123
8/20/201245.6945.6945.1645.48521,708
8/20/20120.190.200.190.19190,170
8/17/201245.1545.8345.1245.59725,880
8/17/20120.190.200.190.2090,230
8/16/201244.5445.3844.4445.26767,857
8/16/20120.180.200.180.20791,272
8/15/201244.0944.5343.8744.44514,707
8/15/20120.190.190.190.1987,688
8/14/201244.5745.0044.1544.30749,198
8/14/20120.190.200.190.2048,740
8/13/201244.1544.4343.3744.311,010,865
8/13/20120.190.190.190.19100,055
8/10/201243.2044.4242.9844.212,125,960
8/10/20120.200.200.190.1961,080
8/9/201241.8242.5441.1942.221,236,808
8/9/20120.200.200.190.19240,444
8/8/201242.0242.3241.6241.81802,502
8/8/20120.190.200.190.20106,582
8/7/201241.1142.2340.9942.09689,782
8/7/20120.190.200.190.2034,084
8/6/201240.3341.2640.1141.06451,682
8/3/201240.0240.5439.7440.151,060,208
8/3/20120.200.200.190.20196,137
8/2/201238.8439.8038.3938.611,149,687
8/2/20120.200.200.200.2021,656
8/1/201240.1640.3538.9739.161,161,523
8/1/20120.210.210.200.2042,632
7/31/201239.7540.2639.5940.02814,077
7/31/20120.180.220.180.22962,010
7/30/201240.0840.1439.4139.83611,178
7/30/20120.190.190.180.19289,278
7/27/201239.0040.3539.0040.13786,813
7/27/20120.180.190.180.1994,022
7/26/201238.3038.9137.8138.78961,655
7/26/20120.180.190.180.1981,721
7/25/201237.7737.9636.9637.591,107,239
7/25/20120.180.190.180.1933,213
7/24/201238.9339.1237.3537.591,041,076
7/24/20120.180.190.180.1962,180
7/23/201238.9639.0038.0138.911,367,558
7/23/20120.190.190.180.1978,206
7/20/201240.2440.6339.8339.94989,334
7/20/20120.190.190.190.1933,058
7/19/201241.3141.4540.1640.611,304,198
7/19/20120.190.200.190.2078,970
7/18/201240.6641.7540.6241.39823,169
7/18/20120.190.190.190.19192,190
7/17/201240.9041.1140.2141.11754,258
7/17/20120.190.200.180.20439,750
7/16/201240.6940.8740.0040.49678,632
7/16/20120.180.190.180.1997,796
7/13/201239.0940.9839.0740.791,114,362
7/13/20120.190.190.180.1945,100
7/12/201238.7539.0938.2038.84955,693
7/12/20120.190.190.180.1878,700
7/11/201239.2339.5038.8639.14673,116
7/11/20120.180.190.180.18131,590
7/10/201240.2240.4838.9539.151,008,870
7/10/20120.190.200.180.19104,083
7/9/201239.6439.9339.2139.91733,493
7/9/20120.190.200.190.2036,859
7/6/201240.3940.6439.2939.63509,863
7/6/20120.190.200.190.2094,100
7/5/201241.2541.8140.8340.99730,645
7/5/20120.190.200.190.20101,098
7/4/20120.200.200.200.2050,200
7/3/201239.6741.4539.5141.01711,895
7/3/20120.190.210.190.19479,659
7/2/201239.6439.6438.8839.33607,695
6/29/201240.2040.2438.8739.461,264,609
6/29/20120.190.190.180.19166,264
6/28/201239.1939.4038.1738.951,013,796
6/28/20120.190.190.180.1896,097
6/27/201239.3139.7638.8839.34683,769
6/27/20120.190.190.180.18447,896
6/26/201239.1939.4738.5539.12787,381
6/26/20120.180.200.180.20198,950
6/25/201239.6939.8138.8639.03663,905
6/25/20120.190.190.180.1849,888
6/22/201240.7140.9640.0840.28484,129
6/22/20120.190.190.190.19106,317
6/21/201241.6042.0140.3140.411,321,379
Trading Center