$106.05 +0.06 (%) Magna International Inc - NYSE

Nov. 26, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
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
Trading Center