Magna International Inc $110.84

up +0.18


25/7/2014 04:01 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
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
11/4/201134.5534.7433.6534.541,199,974
11/4/20110.310.320.300.31253,611
11/3/201135.5535.5532.5634.892,793,989
11/3/20110.310.320.300.30244,259
11/2/201135.9535.9634.9335.431,623,255
11/2/20110.300.310.290.30298,910
11/1/201136.1736.3834.8535.322,750,276
11/1/20110.300.300.290.30455,363
10/31/201139.0739.7138.1438.151,566,124
10/31/20110.310.330.310.32283,698
10/28/201140.9940.9939.2139.901,759,693
10/28/20110.330.350.320.331,007,462
10/27/201138.3340.7938.2940.451,515,849
10/27/20110.290.330.290.331,959,278
10/26/201136.8937.5536.0237.232,318,069
10/26/20110.270.280.260.28645,639
10/25/201137.7937.8936.5236.651,220,112
10/25/20110.280.280.260.26317,959
10/24/201137.8838.6037.6838.181,161,002
10/24/20110.260.280.260.27452,290
10/21/201136.7537.7536.2937.661,039,045
10/21/20110.260.270.260.26657,436
10/20/201135.7036.1834.7236.001,044,555
10/20/20110.250.260.240.26726,246
10/19/201137.0437.0735.7536.021,164,109
10/19/20110.260.270.250.26215,850
10/18/201136.0937.1435.6236.931,001,758
10/18/20110.250.260.240.26516,140
10/17/201137.3137.4736.0736.18647,482
10/17/20110.270.270.250.25288,111
10/14/201137.1637.8336.9037.601,418,788
10/14/20110.260.270.260.27144,500
10/13/201137.7737.9135.5236.411,867,955
10/13/20110.280.280.250.26558,350
10/12/201138.0638.9837.9938.341,285,034
Trading Center