Magna International Inc $113.51

down -0.55


21/8/2014 04:00 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
1/19/20120.350.380.350.371,610,571
1/18/201239.6440.9639.5640.771,364,947
1/18/20120.330.350.320.34738,069
1/17/201240.8440.9739.3139.401,102,708
1/17/20120.350.380.310.343,000,599
1/16/20120.280.340.280.342,079,263
1/13/201239.3840.0038.9439.751,243,686
1/13/20120.240.280.240.271,408,509
1/12/201238.9739.8238.5839.661,599,851
1/12/20120.240.250.240.24230,805
1/11/201237.4538.8237.0238.721,968,042
1/11/20120.250.250.240.24516,667
1/10/201236.8538.3336.7737.751,317,982
1/10/20120.240.250.240.251,300,268
1/9/201236.5336.5735.8036.20990,141
1/9/20120.240.240.230.24514,577
1/6/201234.2836.6234.1836.221,881,043
1/6/20120.220.230.220.231,304,254
1/5/201233.6434.3433.3234.071,477,160
1/5/20120.220.220.210.22508,789
1/4/201233.9835.0933.7133.771,903,756
1/4/20120.220.220.210.22531,062
1/3/201234.1934.6333.8834.02840,147
1/3/20120.210.220.210.21835,040
12/30/201133.0233.4532.9033.31460,601
12/30/20110.200.200.200.20582,878
12/29/201132.5633.0532.4432.87433,361
12/29/20110.200.210.200.20273,122
12/28/201133.5333.5332.3832.42735,432
12/28/20110.210.210.200.20495,697
12/27/201133.5433.5832.8833.24186,215
12/23/201132.9533.9032.8933.56521,650
12/23/20110.200.220.200.21760,173
12/22/201132.4032.8932.3532.72768,954
12/22/20110.200.210.190.211,117,493
12/21/201132.1132.3331.8332.16792,779
12/21/20110.200.200.200.20503,429
12/20/201132.4232.5532.0432.15909,399
12/20/20110.190.210.190.21623,619
12/19/201132.6232.6631.5431.70841,900
12/19/20110.200.200.180.204,703,479
12/16/201132.7733.1532.2732.511,160,791
12/16/20110.220.220.200.21716,095
12/15/201133.0633.6232.6132.681,248,722
12/15/20110.220.220.200.21238,224
12/14/201133.5533.6632.6032.841,099,933
12/14/20110.210.220.200.21764,426
12/13/201135.1935.3733.4233.811,262,266
12/13/20110.220.220.210.21278,865
12/12/201135.2235.4934.6635.27532,530
12/12/20110.220.220.210.211,219,025
12/9/201135.2036.3335.2036.02503,309
12/9/20110.230.230.220.22423,331
12/8/201135.6236.0735.1535.25783,307
12/8/20110.220.230.220.23401,245
12/7/201135.7636.2035.2935.97677,761
12/7/20110.230.230.220.23403,422
12/6/201136.7836.7835.8436.12608,439
12/6/20110.230.230.220.221,194,034
12/5/201136.2337.4336.1936.42950,283
12/5/20110.240.240.230.23829,883
12/2/201135.5235.8535.3235.47630,829
12/2/20110.240.240.230.24482,960
12/1/201135.3935.5434.6735.17847,038
12/1/20110.240.250.240.24319,545
11/30/201134.5935.6334.3235.551,098,976
11/30/20110.250.250.240.25422,540
11/29/201133.6434.0233.2333.28787,588
11/29/20110.250.250.240.24140,733
11/28/201133.4734.1033.3833.68591,267
11/28/20110.250.260.240.25514,350
11/25/201132.9533.5532.5132.63427,281
11/25/20110.250.250.240.24224,820
11/24/20110.260.260.240.25246,694
11/23/201133.2233.8233.0033.281,202,334
11/23/20110.260.260.250.26286,451
11/22/201133.6533.9033.4133.65849,330
11/22/20110.250.270.250.26235,794
11/21/201133.1933.7533.0633.47810,546
11/21/20110.260.270.250.26282,404
11/18/201134.5634.7533.8234.061,044,420
11/18/20110.260.270.260.27163,073
11/17/201134.2234.8934.0134.321,819,615
11/17/20110.280.290.260.26574,009
11/16/201133.8634.8533.8134.311,125,396
11/16/20110.280.290.280.28692,519
11/15/201134.1634.7333.9534.43899,141
11/15/20110.290.290.280.28207,602
11/14/201134.1834.6134.0734.43691,396
11/14/20110.290.300.280.29159,762
11/11/201133.9334.5133.8834.30872,497
11/11/20110.290.300.290.29316,656
11/10/201133.7534.0733.2333.61843,166
11/10/20110.290.300.280.29117,938
11/9/201134.3234.4433.0833.251,445,981
11/9/20110.310.310.290.29440,364
11/8/201135.1735.4334.5835.381,121,024
11/8/20110.290.320.290.32499,252
11/7/201134.6134.9933.9634.861,214,833
11/7/20110.300.310.290.30195,139
Trading Center