MAGNA INTERNATIONAL $65.17

down -0.61


24/5/2013 04:24 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
1/2/2009 15.05 15.93 14.81 15.88 5782
12/31/2008 14.22 15.14 14.04 14.97 9850
12/30/2008 13.70 14.24 13.40 14.24 7625
12/29/2008 13.60 13.82 13.36 13.38 7781
12/26/2008 13.46 13.64 13.30 13.52 3305
12/24/2008 13.93 13.93 13.35 13.46 3382
12/23/2008 13.96 13.96 13.49 13.60 7886
12/22/2008 14.89 14.96 13.66 13.77 8544
12/19/2008 14.72 15.25 14.40 14.55 11041
12/18/2008 15.77 16.34 14.32 14.54 7889
12/17/2008 14.52 16.07 14.52 16.01 9002
12/16/2008 14.66 15.00 14.34 14.93 6460
12/15/2008 14.30 14.80 14.18 14.54 10857
12/12/2008 12.73 14.60 12.48 14.38 14210
12/11/2008 15.68 15.68 14.13 14.33 13242
12/10/2008 15.46 15.98 15.20 15.69 6399
12/9/2008 15.67 15.80 15.20 15.22 10059
12/8/2008 15.07 16.09 14.99 15.97 12034
12/5/2008 13.65 14.63 13.15 14.45 12750
12/4/2008 13.54 14.50 13.47 13.76 57132
12/3/2008 12.89 13.90 12.88 13.65 16307
12/2/2008 14.01 14.15 13.01 13.38 11442
12/1/2008 14.11 14.53 13.42 13.49 9262
11/28/2008 13.04 14.07 13.03 14.06 4290
11/26/2008 12.73 13.61 12.73 13.32 12251
11/25/2008 13.80 13.94 12.79 12.98 19721
11/24/2008 12.66 13.69 12.63 13.34 8797
11/21/2008 12.01 12.65 11.77 12.57 8715
11/20/2008 11.93 12.61 11.40 11.85 22927
11/19/2008 13.17 13.18 11.65 11.75 8445
11/18/2008 12.89 13.28 12.64 12.86 9081
11/17/2008 12.90 13.52 12.69 12.99 10186
11/14/2008 13.99 14.04 12.96 12.99 13710
11/13/2008 13.84 14.12 12.98 14.07 12543
11/12/2008 14.65 14.80 13.51 13.76 9349
11/11/2008 15.83 15.95 14.39 14.78 11163
11/10/2008 16.27 16.90 16.06 16.27 9802
11/7/2008 16.41 17.22 16.22 16.43 13040
11/6/2008 17.09 17.13 16.05 16.50 14752
11/5/2008 17.09 17.56 16.57 17.20 11834
11/4/2008 16.68 17.25 15.58 17.00 25928
11/3/2008 16.84 17.39 16.78 17.19 6648
10/31/2008 15.82 17.07 15.78 16.84 10372
10/30/2008 16.63 17.05 15.88 16.16 9249
10/29/2008 16.02 16.35 15.31 16.01 9059
10/28/2008 14.31 16.01 14.14 15.93 11249
10/27/2008 15.02 15.37 14.20 14.31 11909
10/24/2008 14.66 15.69 14.36 15.47 13746
10/23/2008 16.00 16.02 15.05 15.73 19253
10/22/2008 15.50 16.23 15.00 15.96 13714
10/21/2008 17.02 17.35 16.61 16.73 7568
10/20/2008 16.50 17.50 16.44 17.50 8123
10/17/2008 17.32 17.50 16.64 16.69 11953
10/16/2008 17.61 18.06 15.96 17.75 21206
10/15/2008 18.43 19.38 17.36 17.54 12570
10/14/2008 21.00 21.82 18.77 19.24 14452
10/13/2008 19.78 20.25 19.09 20.00 9868
10/10/2008 18.43 18.94 16.79 18.69 38136
10/9/2008 20.13 20.40 18.27 18.27 33526
10/8/2008 20.57 20.97 19.86 19.99 19403
10/7/2008 20.76 21.30 20.50 20.65 23459
10/6/2008 21.12 21.25 19.80 20.88 35395
10/3/2008 19.50 21.86 18.75 21.73 103402
10/2/2008 24.41 24.70 22.75 22.80 5132
10/1/2008 25.00 25.40 24.67 24.88 9682
9/30/2008 26.34 26.77 25.55 25.59 7637
9/29/2008 27.95 27.98 25.83 26.44 6798
9/26/2008 28.80 28.80 28.15 28.36 3966
9/25/2008 28.52 29.06 28.43 28.80 10748
9/24/2008 29.36 29.64 28.55 28.72 5865
9/23/2008 28.93 30.19 28.32 29.70 7354
9/22/2008 29.64 29.71 28.40 28.63 5764
9/19/2008 31.14 31.14 29.43 29.89 17891
9/18/2008 29.11 30.32 28.90 29.89 14057
9/17/2008 27.79 29.16 27.37 29.06 9546
9/16/2008 27.26 28.57 26.72 28.30 5337
9/15/2008 28.71 28.93 27.68 28.14 5118
9/12/2008 27.40 29.30 27.35 29.11 5349
9/11/2008 26.81 28.20 26.81 28.16 5060
9/10/2008 28.36 28.36 27.43 27.66 6870
9/9/2008 28.07 28.63 27.70 27.77 4382
9/8/2008 28.04 28.53 27.84 28.07 7734
9/5/2008 27.86 28.20 27.49 27.95 5727
9/4/2008 28.90 28.90 27.98 28.02 7666
9/3/2008 28.99 29.18 28.38 28.77 6190
9/2/2008 28.95 29.86 28.79 28.98 5752
8/29/2008 28.53 28.83 28.23 28.64 4772
8/28/2008 28.41 28.93 28.38 28.70 8117
8/27/2008 28.48 28.98 28.29 28.50 6297
8/26/2008 29.31 29.38 28.98 29.23 3567
8/25/2008 29.59 29.66 29.13 29.43 2458
8/22/2008 29.23 29.75 29.09 29.45 3510
8/21/2008 29.16 29.63 29.08 29.40 2662
8/20/2008 29.55 29.84 29.14 29.52 3872
8/19/2008 29.50 29.97 29.26 29.50 4276
8/18/2008 30.58 30.66 29.91 30.00 3317
8/15/2008 30.64 30.91 30.16 30.43 3642
8/14/2008 29.68 31.07 29.65 30.45 4873
8/13/2008 30.65 30.77 29.50 29.77 9289
8/12/2008 30.75 31.68 30.73 31.28 7139
Marketplace
Trading Center