$104.24 0.00 (%) Magna International Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
6/21/20120.190.190.180.18100,763
6/20/201240.5341.9340.3641.581,219,022
6/20/20120.190.190.180.1984,668
6/19/201239.7740.8539.7340.51897,707
6/19/20120.200.200.190.1978,022
6/18/201238.9639.7538.5339.43558,443
6/18/20120.190.200.180.2052,220
6/15/201238.7539.5138.5939.26620,768
6/15/20120.190.190.190.19104,416
6/14/201239.2239.2838.2638.77959,573
6/14/20120.190.190.180.18160,800
6/13/201239.3340.3638.9038.991,455,772
6/13/20120.190.200.190.2068,750
6/12/201238.7439.8238.7339.70928,375
6/12/20120.180.200.180.19253,050
6/11/201239.9940.2338.4238.45651,758
6/11/20120.200.200.180.18356,376
6/8/201239.2839.9938.7839.72725,691
6/8/20120.200.200.200.20152,071
6/7/201240.0940.5639.6539.73993,871
6/7/20120.200.210.190.21105,425
6/6/201239.1839.4838.7739.311,208,281
6/6/20120.200.200.190.20181,750
6/5/201237.6338.6237.2938.471,289,341
6/5/20120.190.200.190.1940,435
6/4/201237.9238.0736.5437.491,621,467
6/4/20120.190.200.190.1967,300
6/1/201239.4639.5337.6237.941,611,059
6/1/20120.200.200.200.2066,825
5/31/201240.2940.5339.4640.301,594,792
5/31/20120.210.210.200.20188,850
5/30/201241.0941.1340.1240.17906,074
5/30/20120.200.210.200.20147,995
5/29/201241.6542.0641.4941.781,100,702
5/29/20120.210.210.200.20167,744
5/28/20120.210.210.210.2157,617
5/25/201241.6141.8141.3241.56656,378
5/25/20120.200.210.190.2152,415
5/24/201242.0942.3141.4541.78664,253
5/24/20120.190.210.190.20271,308
5/23/201240.9942.2040.6042.071,189,860
5/23/20120.200.200.190.20117,826
5/22/201241.8842.2641.2741.561,004,369
5/22/20120.190.200.190.20203,741
5/21/201240.8842.0240.8441.81639,034
5/18/201241.3041.8240.7640.881,321,920
5/18/20120.190.200.190.20107,144
5/17/201241.6542.0140.9040.961,323,257
5/17/20120.200.210.190.19416,153
Trading Center