Magna International Inc $110.59

down -0.09


29/7/2014 01:57 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
5/17/201241.6542.0140.9040.961,323,257
5/17/20120.200.210.190.19416,153
5/16/201242.1942.7141.6641.681,511,659
5/16/20120.190.200.180.19416,820
5/15/201242.3143.1441.9342.041,669,401
5/15/20120.200.210.190.20244,540
5/14/201243.1543.2841.8042.091,498,848
5/14/20120.220.220.210.21122,865
5/11/201244.0044.3942.8042.911,302,353
5/11/20120.220.230.210.23132,787
5/10/201245.0146.1943.3743.622,805,732
5/10/20120.230.230.220.2277,495
5/9/201241.8743.2641.7942.801,281,459
5/9/20120.210.240.200.23362,571
5/8/201242.8042.8941.7242.611,247,896
5/8/20120.220.220.210.21186,859
5/7/201242.3543.7242.2343.111,159,114
5/7/20120.210.220.210.21280,823
5/4/201243.0043.0042.2742.56997,147
5/4/20120.220.230.220.2392,680
5/3/201244.9044.9443.0643.411,018,444
5/3/20120.230.240.230.23117,170
5/2/201244.1644.7843.8044.57841,626
5/2/20120.230.240.230.23142,312
5/1/201243.7344.6743.6644.511,064,399
5/1/20120.230.240.230.2485,840
4/30/201244.5644.6143.5643.83945,266
4/30/20120.230.230.230.2391,090
4/27/201245.2845.6144.5144.88923,341
4/27/20120.240.240.230.23117,905
4/26/201245.3345.5144.6844.90988,668
4/26/20120.230.240.230.24154,670
4/25/201245.1045.2844.6145.27692,498
4/25/20120.220.240.220.2479,425
4/24/201244.9945.2044.2844.38704,707
4/24/20120.240.240.230.2333,615
4/23/201245.0445.2444.5444.97861,662
4/23/20120.230.230.220.23154,710
4/20/201246.0946.2845.5945.90744,472
4/20/20120.240.240.240.2424,310
4/19/201246.0546.6545.4345.681,334,215
4/19/20120.230.250.230.2475,470
4/18/201245.9546.5245.7545.941,199,115
4/18/20120.250.260.230.25245,882
4/17/201245.6846.3745.3546.19957,800
4/17/20120.230.250.230.25256,868
4/16/201243.9045.3743.7645.061,519,969
4/16/20120.240.240.230.24436,985
4/13/201245.7746.0245.3545.40878,020
4/13/20120.260.260.240.25365,350
4/12/201245.3746.3245.0246.101,134,078
4/12/20120.250.270.250.25367,691
4/11/201244.9645.4544.4845.04796,733
4/11/20120.250.260.250.25247,352
4/10/201245.3245.4243.9144.521,188,614
4/10/20120.250.260.240.25615,035
4/9/201245.9145.9645.4945.63573,354
4/9/20120.260.270.260.26213,967
4/5/201246.4947.2146.2046.78847,158
4/5/20120.270.290.270.27190,216
4/4/201246.8047.2246.2946.611,004,823
4/4/20120.270.290.260.29156,086
4/3/201248.7649.1347.9648.11838,091
4/3/20120.290.290.270.27431,279
4/2/201247.6348.7947.5348.64706,476
4/2/20120.310.310.290.2993,056
3/30/201247.7347.9947.2647.74954,124
3/30/20120.300.310.290.31163,450
3/29/201246.9847.8046.2447.781,872,023
3/29/20120.320.320.300.30152,607
3/28/201248.5948.6047.6348.421,029,161
3/28/20120.320.330.310.32198,402
3/27/201248.6749.1748.6748.77801,428
3/27/20120.320.330.310.33319,483
3/26/201247.9248.8747.8348.751,092,366
3/26/20120.300.330.300.32507,373
3/23/201246.9747.5046.6047.41716,051
3/23/20120.270.300.270.30634,738
3/22/201247.0147.3846.8747.011,257,521
3/22/20120.270.280.260.27211,039
3/21/201247.3047.8447.0447.71762,728
3/21/20120.290.290.260.27389,359
3/20/201247.8747.9147.0047.31951,969
3/20/20120.290.290.270.29525,413
3/19/201248.4048.7848.0848.44536,086
3/19/20120.290.300.290.30198,478
3/16/201249.3449.4048.2448.52838,977
3/16/20120.310.310.280.30249,191
3/15/201248.1548.5947.9348.34578,680
3/15/20120.300.320.300.31144,032
3/14/201248.2448.9447.9748.11575,509
3/14/20120.320.320.290.29311,735
3/13/201247.3148.3547.3148.30696,346
3/13/20120.310.320.300.31101,813
3/12/201247.6747.9247.0147.08812,365
3/12/20120.310.330.300.31581,460
3/9/201246.8347.9746.6747.65757,313
3/9/20120.320.320.310.31150,887
3/8/201246.0946.8646.0646.631,139,241
3/8/20120.310.320.310.32236,176
Trading Center