$94.91 -3.95 (%) Magna International Inc - NYSE

Sep. 30, 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
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
2/17/20120.310.330.310.32200,070
2/16/201243.0145.1143.0044.661,796,598
2/16/20120.300.320.300.31279,146
2/15/201242.9543.2042.6143.001,201,502
2/15/20120.310.310.300.31496,391
2/14/201242.3842.7942.1142.68615,167
2/14/20120.320.320.300.31254,852
2/13/201242.8243.0342.1042.63672,549
2/13/20120.320.330.310.32378,774
2/10/201242.1442.7241.7542.48885,775
2/10/20120.320.330.320.32470,792
2/9/201243.0443.0842.3442.721,031,338
2/9/20120.340.340.330.33279,511
2/8/201243.0743.3142.6342.87640,283
2/8/20120.330.340.330.34213,788
2/7/201243.2843.4042.7542.95639,355
2/7/20120.320.330.320.33179,100
2/6/201243.0743.4742.9943.27635,583
2/6/20120.330.340.320.32134,442
2/3/201242.3043.5342.1343.191,620,618
2/3/20120.330.340.320.33215,332
2/2/201241.7641.9541.5341.63744,049
2/2/20120.330.340.330.33397,659
2/1/201241.8442.1441.6241.701,077,200
2/1/20120.310.330.310.33472,861
1/31/201241.8042.2440.6541.341,842,388
1/31/20120.320.340.300.301,080,199
1/30/201241.8242.0341.2641.991,146,518
1/30/20120.340.350.320.32736,282
1/27/201241.9442.3341.6842.201,417,861
1/27/20120.350.350.340.34318,000
1/26/201242.8542.9442.0242.141,250,655
1/26/20120.360.360.340.34296,672
1/25/201242.9943.0342.0942.461,328,198
1/25/20120.360.360.330.36790,569
1/24/201241.7343.0541.7343.031,253,111
1/24/20120.370.380.360.37595,006
1/23/201241.9542.5741.8542.291,093,988
1/23/20120.380.380.350.37562,383
1/20/201241.9442.2041.4641.691,193,096
1/20/20120.370.380.350.36490,837
1/19/201240.8542.1540.5041.971,917,772
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
Trading Center