$36.18 -3.94 (%) Magna International Inc - New York Stock Exchange, Inc.

Jun. 24, 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
2/5/201482.4482.8781.7282.59947,102
2/5/20140.130.130.120.13208,495
2/4/201483.1483.1482.0082.95695,453
2/4/20140.120.130.120.13391,033
2/3/201485.0085.0082.6882.941,038,684
2/3/20140.140.140.120.13245,883
1/31/201483.9185.3383.8384.85729,551
1/31/20140.140.140.130.14472,249
1/30/201485.1885.7484.3985.32652,138
1/30/20140.130.130.130.13186,645
1/29/201485.1985.8684.1184.59770,165
1/29/20140.140.140.130.13326,106
1/28/201486.0186.7785.8786.22523,615
1/28/20140.140.140.130.14611,181
1/27/201487.1587.1585.0685.81786,422
1/27/20140.130.140.120.13475,067
1/24/201487.7387.8286.0686.56885,641
1/24/20140.120.130.110.131,568,567
1/23/201488.0488.4887.2488.42431,539
1/23/20140.140.140.120.12903,007
1/22/201487.8288.9886.8888.66490,171
1/22/20140.120.140.120.134,547,977
1/21/201487.2087.9287.1887.46479,319
1/21/20140.110.120.100.122,301,150
1/20/20140.100.110.090.112,799,541
1/17/201487.0188.7586.1387.851,086,771
1/17/20140.090.100.090.10642,127
1/16/201485.1387.0484.8386.83822,641
1/16/20140.090.090.080.08859,935
1/15/201483.2485.6983.2485.091,046,484
1/15/20140.090.100.090.09787,605
1/14/201483.8684.4983.2384.18672,624
1/14/20140.090.090.090.09195,895
1/13/201484.1685.3083.4483.60908,970
1/13/20140.100.100.090.09632,800
1/10/201481.3283.0181.2582.87479,942
1/10/20140.090.100.090.09355,430
1/9/201481.4281.9581.0181.57535,314
1/9/20140.100.100.090.09393,923
1/8/201481.0881.7680.8581.62393,794
1/8/20140.090.090.090.09133,955
1/7/201480.0481.6980.0481.09413,130
1/7/20140.090.090.090.0944,950
1/6/201480.8781.1579.9280.25376,961
1/6/20140.090.090.080.0947,400
1/3/201480.8681.2680.1980.91563,716
1/3/20140.090.090.080.09145,172
1/2/201481.7481.7480.3980.66559,620
1/2/20140.090.090.080.0897,450
12/31/201381.5882.3481.5882.06443,632
12/31/20130.080.090.080.09649,182
12/30/201380.6781.4180.1981.36364,101
12/30/20130.090.090.080.09507,185
12/27/201380.5180.8879.8080.80370,340
12/27/20130.070.090.070.09473,673
12/26/201380.6680.9880.2880.58221,314
12/24/201379.9480.4577.1180.28240,048
12/24/20130.070.080.070.0774,600
12/23/201379.1579.8078.9479.79488,242
12/23/20130.070.080.070.08124,115
12/20/201379.0779.7078.6978.94480,850
12/20/20130.080.080.070.07146,410
12/19/201379.6679.7178.4778.90532,884
12/19/20130.080.080.070.0853,019
12/18/201379.5880.5078.0780.04930,683
12/18/20130.070.080.070.07268,106
12/17/201379.3479.9679.0279.69524,768
12/17/20130.080.080.070.07115,669
12/16/201379.2979.4878.7779.12568,521
12/16/20130.080.080.070.07137,383
12/13/201377.8979.1777.6978.88733,319
12/13/20130.070.080.070.07125,054
12/12/201377.9177.9175.7677.651,225,179
12/12/20130.070.080.070.0796,814
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
Trading Center