MAGNA INTERNATIONAL $69.62

down -0.94


19/6/2013 03:19 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
6/23/2009 19.25 19.48 18.42 18.84 8785
6/22/2009 20.00 20.16 18.97 19.00 9281
6/19/2009 19.09 20.48 19.02 20.39 16733
6/18/2009 18.52 19.05 18.34 18.99 11827
6/17/2009 19.09 19.18 18.18 18.76 16700
6/16/2009 18.91 19.82 18.57 19.29 15679
6/15/2009 18.83 19.05 17.90 18.10 13026
6/12/2009 19.56 19.84 19.18 19.59 12784
6/11/2009 19.76 19.91 19.50 19.82 20347
6/10/2009 18.93 19.95 18.93 19.75 17954
6/9/2009 18.29 19.20 18.03 18.88 14695
6/8/2009 17.82 18.42 17.64 18.20 10707
6/5/2009 17.66 18.53 17.32 18.03 13642
6/4/2009 16.32 17.57 16.14 17.48 12657
6/3/2009 16.16 16.19 15.73 16.01 20435
6/2/2009 16.52 16.68 15.98 16.13 15154
6/1/2009 17.09 17.25 16.32 16.42 17035
5/29/2009 16.50 16.50 15.85 16.22 12825
5/28/2009 16.18 16.44 15.41 16.27 8918
5/27/2009 17.08 17.10 15.96 15.98 8823
5/26/2009 16.23 16.98 16.11 16.91 8274
5/22/2009 16.63 16.87 16.13 16.16 7241
5/21/2009 16.15 16.48 16.02 16.36 7874
5/20/2009 16.54 16.95 15.98 16.07 11334
5/19/2009 15.87 16.93 15.87 16.70 11378
5/18/2009 15.47 16.06 15.45 16.02 11410
5/15/2009 15.71 16.18 15.33 15.44 12732
5/14/2009 16.57 16.91 15.80 15.89 13691
5/13/2009 17.22 17.23 16.36 16.38 11571
5/12/2009 18.58 18.68 17.27 17.64 11674
5/11/2009 19.07 19.10 18.34 18.35 11318
5/8/2009 19.42 19.72 18.48 19.41 10342
5/7/2009 18.84 20.45 18.58 18.93 15404
5/6/2009 17.48 19.11 17.32 18.59 13277
5/5/2009 18.76 19.06 18.04 18.45 8335
5/4/2009 17.43 18.64 17.32 18.57 9472
4/30/2009 17.73 17.90 16.95 16.98 11223
4/29/2009 17.50 17.75 17.23 17.43 7212
4/28/2009 17.57 17.72 17.09 17.25 6433
4/27/2009 18.22 18.74 17.55 17.65 7366
4/24/2009 17.78 18.57 17.69 18.47 11091
4/23/2009 17.59 18.08 17.14 17.38 14871
4/22/2009 16.89 18.41 16.89 17.85 8821
4/21/2009 16.53 17.45 16.48 17.20 10004
4/20/2009 17.77 17.88 16.74 16.84 7183
4/17/2009 18.05 18.57 17.90 18.45 5644
4/16/2009 17.05 18.12 17.05 18.00 7450
4/15/2009 16.95 17.38 16.84 17.05 6916
4/14/2009 16.34 17.66 16.29 16.94 11678
4/13/2009 15.88 16.56 15.71 16.41 7971
4/9/2009 16.56 16.59 16.23 16.33 14004
4/8/2009 16.01 16.45 15.57 15.90 7727
4/7/2009 16.18 16.36 15.63 15.90 8285
4/6/2009 16.55 16.80 15.96 16.73 13906
4/3/2009 14.65 16.85 14.55 16.85 19971
4/2/2009 14.09 15.18 14.07 14.61 15784
4/1/2009 12.94 13.78 12.81 13.69 11201
3/31/2009 13.31 13.60 12.93 13.38 5874
3/30/2009 13.53 13.53 12.59 13.26 15243
3/27/2009 14.25 14.52 13.86 14.11 10662
3/26/2009 14.36 14.70 14.23 14.62 6663
3/25/2009 13.80 14.69 13.70 14.10 10642
3/24/2009 13.88 14.12 13.66 13.77 7011
3/23/2009 12.71 14.11 12.71 14.09 8220
3/20/2009 13.01 13.06 12.39 12.56 19519
3/19/2009 12.74 13.14 12.44 13.01 15571
3/18/2009 11.78 12.56 11.56 12.49 13877
3/17/2009 11.57 11.71 11.30 11.63 8046
3/16/2009 11.30 11.87 11.30 11.57 9166
3/13/2009 10.96 11.40 10.90 11.23 9763
3/12/2009 10.65 11.05 10.28 11.04 10550
3/11/2009 10.25 10.69 10.21 10.52 13635
3/10/2009 10.21 10.53 10.04 10.15 13990
3/9/2009 9.91 10.37 9.81 9.99 13295
3/6/2009 10.61 10.94 9.88 10.12 17452
3/5/2009 11.84 12.22 10.40 10.63 30329
3/4/2009 11.82 12.43 11.82 12.29 8305
3/3/2009 12.06 12.26 11.53 11.72 11636
3/2/2009 12.44 12.66 11.94 12.00 12236
2/27/2009 12.83 13.11 12.74 12.83 10990
2/26/2009 13.30 13.52 12.95 13.17 9283
2/25/2009 13.79 13.97 12.98 13.03 11994
2/24/2009 12.87 13.95 12.58 13.77 12616
2/23/2009 13.22 13.37 12.71 12.89 10181
2/20/2009 13.20 13.41 12.97 13.01 11715
2/19/2009 14.07 14.46 13.35 13.38 12026
2/18/2009 14.48 14.64 13.92 14.09 8467
2/17/2009 14.59 14.71 14.26 14.38 8509
2/13/2009 15.03 15.43 14.82 15.28 5036
2/12/2009 14.70 15.15 14.68 15.06 7331
2/11/2009 15.02 15.23 14.82 15.05 7620
2/10/2009 15.26 15.57 14.98 15.02 6132
2/9/2009 15.39 15.78 15.23 15.63 6882
2/6/2009 14.82 15.89 14.76 15.44 11060
2/5/2009 14.01 15.02 13.96 14.95 7354
2/4/2009 14.05 15.06 13.99 14.47 11625
2/3/2009 14.34 14.34 14.02 14.08 6717
2/2/2009 13.87 14.36 13.68 14.24 8064
1/30/2009 14.64 14.70 13.72 13.91 15602
1/29/2009 14.93 15.07 14.49 14.60 6924
Marketplace
Trading Center