$103.69 -5.04 (%) Magna International Inc - NYSE

Sep. 19, 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
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
4/25/20120.220.240.220.2479,425
4/24/201244.9945.2044.2844.38704,707
4/24/20120.240.240.230.2333,615
4/23/201245.0445.2444.5444.97861,662
4/23/20120.230.230.220.23154,710
4/20/201246.0946.2845.5945.90744,472
4/20/20120.240.240.240.2424,310
4/19/201246.0546.6545.4345.681,334,215
4/19/20120.230.250.230.2475,470
4/18/201245.9546.5245.7545.941,199,115
4/18/20120.250.260.230.25245,882
4/17/201245.6846.3745.3546.19957,800
4/17/20120.230.250.230.25256,868
4/16/201243.9045.3743.7645.061,519,969
4/16/20120.240.240.230.24436,985
4/13/201245.7746.0245.3545.40878,020
4/13/20120.260.260.240.25365,350
4/12/201245.3746.3245.0246.101,134,078
4/12/20120.250.270.250.25367,691
4/11/201244.9645.4544.4845.04796,733
4/11/20120.250.260.250.25247,352
4/10/201245.3245.4243.9144.521,188,614
4/10/20120.250.260.240.25615,035
4/9/201245.9145.9645.4945.63573,354
4/9/20120.260.270.260.26213,967
4/5/201246.4947.2146.2046.78847,158
4/5/20120.270.290.270.27190,216
4/4/201246.8047.2246.2946.611,004,823
4/4/20120.270.290.260.29156,086
4/3/201248.7649.1347.9648.11838,091
4/3/20120.290.290.270.27431,279
4/2/201247.6348.7947.5348.64706,476
4/2/20120.310.310.290.2993,056
3/30/201247.7347.9947.2647.74954,124
3/30/20120.300.310.290.31163,450
3/29/201246.9847.8046.2447.781,872,023
3/29/20120.320.320.300.30152,607
3/28/201248.5948.6047.6348.421,029,161
3/28/20120.320.330.310.32198,402
3/27/201248.6749.1748.6748.77801,428
3/27/20120.320.330.310.33319,483
3/26/201247.9248.8747.8348.751,092,366
3/26/20120.300.330.300.32507,373
3/23/201246.9747.5046.6047.41716,051
3/23/20120.270.300.270.30634,738
3/22/201247.0147.3846.8747.011,257,521
3/22/20120.270.280.260.27211,039
3/21/201247.3047.8447.0447.71762,728
3/21/20120.290.290.260.27389,359
3/20/201247.8747.9147.0047.31951,969
3/20/20120.290.290.270.29525,413
3/19/201248.4048.7848.0848.44536,086
3/19/20120.290.300.290.30198,478
3/16/201249.3449.4048.2448.52838,977
3/16/20120.310.310.280.30249,191
3/15/201248.1548.5947.9348.34578,680
3/15/20120.300.320.300.31144,032
3/14/201248.2448.9447.9748.11575,509
3/14/20120.320.320.290.29311,735
3/13/201247.3148.3547.3148.30696,346
3/13/20120.310.320.300.31101,813
3/12/201247.6747.9247.0147.08812,365
3/12/20120.310.330.300.31581,460
3/9/201246.8347.9746.6747.65757,313
3/9/20120.320.320.310.31150,887
3/8/201246.0946.8646.0646.631,139,241
3/8/20120.310.320.310.32236,176
3/7/201245.6045.9945.2745.661,149,303
3/7/20120.300.310.300.31174,201
3/6/201247.0047.0045.2445.612,660,352
3/6/20120.320.320.290.29576,545
3/5/201248.4448.6047.5747.931,438,034
3/5/20120.330.340.320.32293,439
3/2/201248.9249.6048.6148.761,065,046
3/2/20120.350.350.330.34314,118
3/1/201247.6649.4947.6648.872,111,181
3/1/20120.350.350.330.34225,073
2/29/201247.7248.2947.3347.581,435,369
2/29/20120.350.350.330.35606,853
2/28/201246.8347.8746.6147.431,389,817
2/28/20120.350.350.340.35359,793
2/27/201246.8547.1345.6846.871,291,692
2/27/20120.360.360.340.351,165,153
2/24/201247.2648.3946.2947.332,886,579
2/24/20120.350.370.340.372,050,158
2/23/201245.2445.5744.6445.251,237,051
2/23/20120.340.360.330.352,804,401
2/22/201244.9245.5444.4645.411,181,562
2/22/20120.330.340.320.33441,671
2/21/201245.0745.0744.0544.98940,382
2/21/20120.320.330.320.33389,011
2/17/201244.9145.4144.6644.701,545,076
Trading Center