MAGNA INTERNATIONAL $69.65

down -0.91


19/6/2013 04:19 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
11/16/2009 25.50 25.98 25.36 25.75 6442
11/13/2009 24.95 25.34 24.79 25.32 8677
11/12/2009 25.22 25.38 24.82 24.86 7192
11/11/2009 25.48 25.70 25.25 25.34 6830
11/10/2009 25.07 25.43 24.86 25.23 10608
11/9/2009 25.28 25.73 25.23 25.27 17645
11/6/2009 22.85 25.45 22.85 25.00 47152
11/5/2009 21.75 22.27 21.63 22.10 16071
11/4/2009 21.46 22.02 21.11 21.79 18493
11/3/2009 19.77 20.28 19.50 20.09 7361
11/2/2009 19.93 20.39 19.50 20.00 8358
10/30/2009 20.02 20.49 19.57 19.82 8348
10/29/2009 19.75 20.50 19.59 20.39 6813
10/28/2009 20.68 20.71 19.69 19.83 11740
10/27/2009 21.45 21.56 20.72 20.91 13666
10/26/2009 22.14 22.63 21.39 21.57 10667
10/23/2009 22.62 22.96 22.28 22.30 9041
10/22/2009 22.38 22.97 22.18 22.64 8807
10/21/2009 22.48 23.03 22.24 22.60 13258
10/20/2009 22.81 23.02 22.22 22.47 6057
10/19/2009 22.89 23.25 22.70 22.81 6185
10/16/2009 22.65 22.97 22.34 22.55 6259
10/15/2009 22.75 22.75 22.38 22.63 4559
10/14/2009 22.25 23.00 22.25 22.83 7993
10/13/2009 22.32 22.43 21.51 22.04 3972
10/12/2009 22.57 22.57 22.06 22.22 3575
10/9/2009 22.41 22.72 22.06 22.40 5778
10/8/2009 21.63 22.41 21.34 22.32 7647
10/7/2009 20.50 21.22 20.48 21.18 5423
10/6/2009 20.41 21.32 20.41 20.61 11507
10/5/2009 20.06 20.72 19.88 20.53 14238
10/2/2009 19.82 20.34 19.57 20.10 5344
10/1/2009 21.43 21.43 20.07 20.26 12596
9/30/2009 21.48 21.49 21.02 21.26 7137
9/29/2009 21.23 21.51 21.10 21.46 6839
9/28/2009 20.29 21.22 20.17 21.20 8233
9/25/2009 20.60 20.82 20.07 20.23 8435
9/24/2009 21.31 21.45 20.58 20.69 6891
9/23/2009 21.20 21.52 21.00 21.16 4663
9/22/2009 20.97 21.43 20.88 21.24 4178
9/21/2009 20.42 20.90 20.40 20.72 4613
9/18/2009 20.77 21.16 20.74 20.83 6873
9/17/2009 21.16 21.24 20.53 20.68 9200
9/16/2009 21.76 21.83 20.97 21.14 6138
9/15/2009 22.00 22.02 21.61 21.85 7266
9/11/2009 22.19 22.61 21.37 21.59 8843
9/10/2009 22.88 23.04 21.97 22.00 8727
9/9/2009 21.23 21.95 20.93 21.85 9736
9/8/2009 21.91 22.07 20.91 21.10 8428
9/4/2009 21.11 21.75 20.91 21.70 7026
9/3/2009 20.73 21.09 20.70 20.93 9253
9/2/2009 21.06 21.26 20.52 20.83 11136
9/1/2009 22.68 23.05 21.41 21.52 10063
8/31/2009 22.80 23.02 22.49 22.86 4064
8/28/2009 23.79 23.82 23.02 23.21 2892
8/27/2009 23.16 23.57 22.63 23.45 2524
8/26/2009 22.52 23.36 22.50 23.26 6915
8/25/2009 22.77 23.19 22.53 22.79 4961
8/24/2009 23.70 23.77 22.38 22.48 6594
8/21/2009 23.59 24.77 23.07 23.45 6610
8/20/2009 23.08 23.28 23.00 23.09 3793
8/19/2009 22.37 23.15 22.37 23.09 9143
8/18/2009 22.81 23.18 22.70 23.04 7374
8/17/2009 23.08 23.47 22.77 22.82 5258
8/14/2009 24.18 24.32 23.66 23.97 4227
8/13/2009 24.24 24.59 23.92 24.14 4317
8/12/2009 23.42 24.02 23.42 23.77 4931
8/11/2009 23.97 24.14 23.47 23.81 5669
8/10/2009 24.48 24.52 23.86 24.47 8542
8/7/2009 22.97 24.82 22.50 24.45 19591
8/6/2009 24.63 24.88 24.01 24.16 7058
8/5/2009 24.75 25.13 24.19 24.62 9149
8/4/2009 25.40 25.63 24.48 24.66 10514
8/3/2009 25.79 25.98 25.11 25.45 6735
7/31/2009 24.76 25.59 24.64 25.48 7412
7/30/2009 24.32 24.93 24.11 24.75 6748
7/29/2009 23.82 24.07 23.62 24.02 8552
7/28/2009 24.84 24.84 23.70 24.15 7021
7/27/2009 24.48 25.02 24.30 25.00 5253
7/24/2009 24.58 24.66 24.05 24.58 5665
7/23/2009 23.38 24.66 23.38 24.39 7915
7/22/2009 23.70 24.23 23.31 23.93 8557
7/21/2009 23.48 23.78 23.13 23.72 9380
7/20/2009 23.73 23.90 23.03 23.16 14315
7/17/2009 22.77 23.07 22.22 23.05 7177
7/16/2009 22.01 22.75 21.89 22.59 9044
7/15/2009 22.09 22.36 21.88 22.00 20013
7/14/2009 21.57 21.98 21.32 21.64 6701
7/13/2009 20.54 21.77 20.49 21.75 8621
7/10/2009 20.50 21.03 20.48 20.85 5178
7/9/2009 20.52 21.16 20.32 20.63 8969
7/8/2009 20.61 20.80 20.04 20.50 8988
7/7/2009 20.86 20.98 20.49 20.57 4016
7/6/2009 21.58 21.61 20.66 20.94 5071
7/2/2009 21.56 22.55 21.15 21.19 6751
7/1/2009 21.57 23.09 21.54 22.10 10817
6/30/2009 19.95 21.25 19.86 21.12 9974
6/29/2009 20.09 20.30 19.82 20.09 7827
6/26/2009 20.50 20.77 20.07 20.11 9682
6/25/2009 19.41 20.61 19.31 20.54 11548
Marketplace
Trading Center