$46.93 +0.50 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
12/11/20140.140.150.140.15538,076
12/10/2014107.60107.90105.84106.30410,929
12/10/20140.150.150.150.15534,728
12/9/2014105.91108.48105.75108.40515,091
12/9/20140.160.170.160.16142,485
12/8/2014109.90109.98107.19107.60463,839
12/8/20140.170.180.160.16566,338
12/5/2014110.11110.86109.79110.08372,412
12/5/20140.170.170.160.17115,286
12/4/2014110.69111.94109.58110.01569,502
12/4/20140.180.180.160.16129,146
12/3/2014108.49111.43108.39111.28503,762
12/3/20140.200.200.170.18318,960
12/2/2014108.87109.70107.73108.39630,515
12/2/20140.170.180.170.18381,512
12/1/2014107.46109.26106.88108.57939,219
12/1/20140.190.200.170.18470,938
11/28/2014107.50108.74107.21107.65360,464
11/28/20140.190.200.190.20164,385
11/27/20140.200.200.190.1921,250
11/26/2014106.19106.88105.77106.83408,075
11/26/20140.200.210.200.20823,669
11/25/2014104.90106.12104.15105.99599,326
11/25/20140.180.210.180.21435,444
11/24/2014105.27105.77104.22104.64505,364
11/24/20140.200.200.180.18507,190
11/21/2014106.51106.51104.99105.14408,786
11/21/20140.210.220.200.20521,134
11/20/2014103.90105.42103.49105.35414,631
11/20/20140.240.240.210.21338,464
11/19/2014104.74104.80103.77104.07370,976
11/19/20140.230.240.220.23218,021
11/18/2014104.19105.67104.12104.80490,603
11/18/20140.230.240.230.24268,093
11/17/2014103.40104.59103.12103.90514,164
11/17/20140.250.250.230.24192,150
11/14/2014103.61104.20102.98103.92458,347
11/14/20140.210.250.210.251,053,168
11/13/2014104.50104.50102.94103.39434,202
11/13/20140.220.220.200.21228,935
11/12/2014103.30104.88102.65104.28456,169
11/12/20140.220.220.210.21451,988
11/11/2014104.24104.77103.37103.63387,519
11/11/20140.240.240.200.22845,563
11/10/2014104.05104.24102.90104.01417,024
11/10/20140.200.240.200.241,860,564
11/7/2014105.68105.85102.97103.45570,808
11/7/20140.140.180.140.181,484,525
11/6/2014103.58105.49103.16104.95871,387
11/6/20140.130.140.130.14291,159
11/5/2014101.92103.75100.89102.931,344,797
11/5/20140.130.130.120.13220,563
11/4/201497.3097.8996.2396.97824,934
11/4/20140.130.130.120.13107,200
11/3/201498.3798.7697.0797.66570,631
11/3/20140.120.130.120.131,091,076
10/31/201497.2699.1497.1398.71806,204
10/31/20140.140.140.120.12372,440
10/30/201497.6998.0895.5296.32753,129
10/30/20140.140.140.120.12205,413
10/29/201498.6498.6896.7697.80591,248
10/29/20140.140.140.130.1481,200
10/28/201496.9198.4896.0798.32831,564
10/28/20140.140.140.120.13348,040
10/27/201496.3596.4694.8696.25661,052
10/27/20140.150.150.140.14106,621
10/24/201495.2896.6995.1696.54688,441
10/24/20140.140.150.140.15595,070
10/23/201494.2895.4593.9294.58861,344
10/23/20140.180.180.140.141,393,237
10/22/201494.0594.8592.9193.18730,948
10/22/20140.170.170.170.17171,810
10/21/201490.8394.2690.5794.08938,229
10/21/20140.170.170.160.1690,320
10/20/201489.7990.8288.9489.63698,140
10/20/20140.180.180.160.1795,578
10/17/201489.5591.6289.0790.181,266,747
10/17/20140.160.180.160.1784,420
10/16/201483.0788.8683.0787.691,109,454
10/16/20140.170.170.170.17193,905
10/15/201483.6185.0882.4285.001,291,263
10/15/20140.170.180.160.18455,091
10/14/201485.1686.7284.4884.601,334,369
10/14/20140.170.180.160.16225,786
10/13/201488.9289.5285.5685.62660,125
10/10/201490.8391.3487.6488.441,315,992
10/10/20140.160.190.150.18406,065
10/9/201493.6393.9091.6091.89860,650
10/9/20140.190.190.160.17202,510
10/8/201494.1794.7091.8494.32968,436
10/8/20140.190.190.180.19317,041
10/7/201494.9196.1493.8393.83722,924
10/7/20140.200.200.190.19209,880
10/6/201496.7897.5095.4895.77552,539
10/6/20140.210.220.200.21233,595
10/3/201496.0796.4995.1796.111,305,630
Trading Center