MAGNA INTERNATIONAL $66.00

up +0.63


21/5/2013 01:21 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
8/6/2008 29.56 31.34 29.25 30.54 15587
8/5/2008 28.88 30.36 28.61 29.89 6396
8/4/2008 29.00 29.00 28.35 28.50 5359
8/1/2008 29.73 30.09 28.92 28.93 4396
7/31/2008 28.82 30.36 28.79 29.55 6665
7/30/2008 30.08 30.29 29.40 29.43 6363
7/29/2008 29.02 30.25 28.86 30.11 6719
7/28/2008 28.52 28.93 28.18 28.61 11908
7/25/2008 29.86 30.37 28.41 28.54 11730
7/24/2008 31.48 31.62 29.78 29.96 10334
7/23/2008 30.87 32.42 30.59 31.95 7366
7/22/2008 29.95 31.07 29.43 30.95 6475
7/21/2008 30.16 30.45 29.48 29.95 6586
7/18/2008 30.17 30.77 29.85 30.27 5882
7/17/2008 28.95 30.49 28.84 30.35 6337
7/16/2008 28.09 29.32 27.71 28.96 12689
7/15/2008 27.30 29.23 26.87 28.84 14601
7/14/2008 28.25 28.29 27.38 27.77 12830
7/11/2008 27.00 28.03 26.17 27.75 18953
7/10/2008 29.13 29.29 28.02 28.19 9540
7/9/2008 29.90 29.95 28.99 29.02 5657
7/8/2008 28.77 29.63 28.52 29.56 7382
7/7/2008 28.67 28.84 28.23 28.59 8794
7/2/2008 29.89 29.97 28.37 28.46 7843
7/1/2008 29.48 29.86 28.63 29.55 11678
6/30/2008 30.59 30.95 29.52 29.62 8100
6/27/2008 31.07 31.35 30.59 31.09 10101
6/26/2008 31.61 32.09 30.64 30.77 8209
6/25/2008 32.16 32.46 31.89 32.02 3954
6/24/2008 32.59 32.59 31.73 31.76 5517
6/23/2008 32.70 33.00 32.42 32.50 10988
6/20/2008 34.35 34.35 32.72 32.76 10377
6/19/2008 34.45 34.62 33.83 34.53 4601
6/18/2008 34.96 34.96 34.33 34.58 7465
6/17/2008 35.51 35.51 34.98 35.23 4004
6/16/2008 35.35 35.52 35.09 35.44 2596
6/13/2008 35.02 35.28 34.81 35.27 3526
6/12/2008 34.45 35.56 34.38 34.95 5852
6/11/2008 33.98 34.59 33.77 34.38 7344
6/10/2008 34.02 34.68 33.95 34.56 3885
6/9/2008 34.36 34.63 34.15 34.32 6559
6/6/2008 34.81 34.95 34.21 34.41 12289
6/5/2008 34.81 34.91 34.58 34.76 28581
6/4/2008 34.84 35.20 34.72 34.82 7583
6/3/2008 35.59 35.60 34.86 35.06 13759
6/2/2008 35.56 35.62 35.13 35.43 4662
5/30/2008 36.66 36.75 35.78 35.80 2275
5/29/2008 36.02 36.55 36.02 36.38 2073
5/28/2008 36.40 36.59 36.10 36.24 5564
5/27/2008 37.36 37.44 36.72 36.99 6194
5/23/2008 38.30 38.40 36.70 37.12 7428
5/22/2008 37.94 38.52 37.94 38.25 3446
5/21/2008 39.31 39.38 38.08 38.15 3013
Marketplace
Trading Center