$41.25 -0.84 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
12/11/201380.1380.2078.0978.20543,808
12/11/20130.080.080.080.08152,071
12/10/201380.4780.7080.0580.15556,669
12/10/20130.070.080.070.0897,308
12/9/201380.7881.1580.7280.80434,106
12/9/20130.080.080.070.0873,392
12/6/201380.1280.7679.8380.51625,141
12/6/20130.080.080.070.08377,916
12/5/201379.9580.2679.4079.93529,784
12/5/20130.080.080.080.0842,922
12/4/201379.8480.8279.4580.27551,252
12/4/20130.070.080.070.0881,460
12/3/201379.8980.8279.4680.05603,340
12/3/20130.080.080.070.07168,284
12/2/201380.6281.4480.1480.23737,426
12/2/20130.080.080.080.08102,355
11/29/201381.9581.9580.7781.34286,626
11/29/20130.080.080.080.0860,215
11/28/20130.090.090.080.0879,466
11/27/201380.5082.1280.5081.61602,596
11/27/20130.080.090.080.09171,650
11/26/201382.2782.5481.0681.12668,194
11/26/20130.080.080.080.0889,856
11/25/201383.3183.5982.3182.59520,592
11/25/20130.080.090.080.09335,310
11/22/201383.1184.1282.6082.92598,022
11/22/20130.080.080.080.08207,507
11/21/201383.1283.7982.7582.80833,165
11/21/20130.070.080.070.0865,595
11/20/201383.3583.3881.6482.96988,081
11/20/20130.070.080.070.08131,300
11/19/201383.8684.4383.1883.24659,029
11/19/20130.070.080.070.08110,500
11/18/201385.3985.7284.0484.19491,926
11/18/20130.080.080.070.08210,734
11/15/201385.0386.0084.5985.02766,509
11/15/20130.080.080.070.08144,740
11/14/201384.5685.0984.2784.90700,986
11/14/20130.080.080.080.08304,153
11/13/201383.3184.7583.3084.64519,691
11/13/20130.080.080.070.08123,906
11/12/201383.8384.3883.5683.56515,298
11/12/20130.070.080.070.0812,150
11/11/201384.6584.9684.0084.19398,011
11/11/20130.080.080.070.0724,406
11/8/201383.8784.9983.8784.45621,848
11/8/20130.070.080.070.07337,109
11/7/201386.8186.8183.8083.92631,991
11/7/20130.070.070.060.07558,436
11/6/201387.2988.7685.3186.13835,215
11/6/20130.070.070.060.07180,191
11/5/201385.3885.3984.5184.97564,014
11/5/20130.060.070.060.07662,891
11/4/201384.8885.6984.6285.61690,965
11/4/20130.060.060.060.06878,143
11/1/201385.1685.2584.2584.82608,956
11/1/20130.060.060.060.0644,620
10/31/201384.2185.4584.2184.70658,291
10/31/20130.060.060.060.06172,850
10/30/201384.9385.0483.7283.95513,554
10/30/20130.060.060.060.064,200
10/29/201384.2584.5883.7384.56773,510
10/29/20130.070.070.060.06428,411
10/28/201384.6485.0283.7083.88448,753
10/28/20130.060.060.060.06419,507
10/25/201384.8785.1484.0184.58625,910
10/25/20130.060.070.060.06268,148
10/24/201384.8085.2084.4884.95546,355
10/24/20130.070.070.060.0680,190
10/23/201384.4985.0983.8184.69427,019
10/23/20130.070.070.060.06113,600
10/22/201385.2885.8584.6584.93543,840
10/22/20130.070.070.060.07223,750
10/21/201385.9886.0584.6285.04674,433
10/21/20130.070.070.060.07116,366
10/18/201385.3386.3585.2086.25479,054
10/18/20130.070.070.070.07231,472
10/17/201384.9085.3884.8585.25716,409
10/17/20130.070.070.070.0752,615
10/16/201384.9285.2584.7184.95610,699
10/16/20130.070.070.070.07102,044
10/15/201385.8285.8284.3284.61554,166
10/15/20130.070.080.070.07106,430
10/14/201384.6685.2384.1684.99312,356
10/11/201384.4385.1184.3485.03477,593
10/11/20130.080.080.070.07202,493
10/10/201383.4184.3083.3384.25500,746
10/10/20130.070.070.070.0749,500
10/9/201382.2382.7780.8582.46493,305
10/9/20130.070.070.070.0744,850
10/8/201384.4084.7582.0082.24689,943
10/8/20130.070.080.070.0863,764
10/7/201384.2885.1283.9384.39589,894
10/7/20130.080.080.070.08147,591
10/4/201383.3085.2383.2285.041,701,193
10/4/20130.080.080.070.0864,990
10/3/201383.3383.9383.1383.35619,463
10/3/20130.080.080.080.08544,752
10/2/201382.9583.9782.5183.40322,373
10/2/20130.080.080.080.08197,660
Trading Center