$41.27 -0.82 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 02:55 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
2/19/201634.3434.4833.6834.221,853,184
2/19/20160.090.100.090.10774,910
2/18/201635.4435.4434.3534.761,625,859
2/18/20160.090.110.090.102,528,476
2/17/201634.1135.4033.9934.992,731,472
2/17/20160.070.090.070.091,575,690
2/16/201633.7533.8332.6633.672,323,615
2/16/20160.070.080.070.08494,050
2/12/201632.0833.2631.8433.082,194,574
2/12/20160.070.070.070.07296,420
2/11/201631.0232.1230.9931.602,740,083
2/11/20160.070.070.070.07385,800
2/10/201631.5632.6031.4931.652,697,192
2/10/20160.070.070.070.0770,800
2/9/201631.0631.7630.4131.374,348,664
2/9/20160.070.070.070.07186,100
2/8/201632.1332.3330.9431.452,313,193
2/8/20160.070.070.070.07102,700
2/5/201633.2633.6232.6032.691,749,883
2/5/20160.070.070.070.07309,221
2/4/201632.7133.2132.0033.172,315,795
2/4/20160.070.070.070.07376,845
2/3/201634.4034.4032.0732.652,998,119
2/3/20160.070.070.070.07311,000
2/2/201634.6634.6933.6433.852,105,143
2/2/20160.070.070.070.07235,313
2/1/201634.4835.2734.0535.121,984,627
2/1/20160.070.070.070.0728,200
1/29/201634.6234.8334.1734.591,836,113
1/29/20160.070.070.070.0779,171
1/28/201635.6035.6033.7734.392,087,866
1/28/20160.070.070.070.07208,720
1/27/201635.1535.7234.8135.031,619,884
1/27/20160.070.070.070.07370,600
1/26/201634.5135.1934.3335.162,156,648
1/26/20160.070.070.070.0767,000
1/25/201636.1136.1134.0034.0924,050,037
1/25/20160.070.070.070.07148,000
1/22/201635.5036.0034.7735.172,517,172
1/22/20160.070.070.070.07164,310
1/21/201634.2635.1934.0234.493,024,643
1/21/20160.070.070.070.07103,909
1/20/201633.4834.3632.4933.882,604,187
1/20/20160.070.070.060.07418,525
1/19/201634.2134.2633.5534.112,457,210
1/19/20160.070.070.060.07377,808
1/18/20160.070.070.070.07135,370
1/15/201634.3234.3233.2033.583,249,385
1/15/20160.070.070.070.07430,525
1/14/201635.6835.6834.5435.313,783,095
1/14/20160.070.070.070.07126,000
1/13/201637.8838.1535.5236.025,837,919
1/13/20160.070.070.070.07633,750
1/12/201636.0836.3434.9635.422,191,184
1/12/20160.060.060.060.06176,232
1/11/201635.5835.9635.0135.732,276,527
1/11/20160.070.070.070.0744,900
1/8/201635.6436.1635.3635.403,070,437
1/8/20160.060.070.060.0773,961
1/7/201636.2536.8834.7335.274,300,557
1/7/20160.070.070.060.07767,000
1/6/201638.2738.2936.7937.173,344,423
1/6/20160.070.070.060.07277,500
1/5/201640.1140.2138.6638.831,708,658
1/5/20160.070.070.070.07350,466
1/4/201639.9040.2239.1539.972,036,910
1/4/20160.070.070.070.07383,668
12/31/201541.1241.1340.3140.561,429,125
12/31/20150.070.070.070.07568,931
12/30/201541.5341.7241.1441.181,049,275
12/30/20150.070.070.060.0787,760
12/29/201541.4742.1141.4241.661,101,429
12/29/20150.070.070.060.07385,596
12/28/201541.6441.7841.1341.28949,790
12/24/201541.8342.1541.7541.85444,419
12/24/20150.060.070.060.07503,663
12/23/201541.5342.0541.2741.941,148,304
12/23/20150.060.060.060.06986,700
12/22/201541.4941.6141.0341.301,254,723
12/22/20150.060.060.060.06153,303
12/21/201541.1341.4640.9541.381,149,230
12/21/20150.060.060.050.052,113,562
12/18/201540.8541.3840.7240.831,563,675
12/18/20150.050.060.050.061,206,600
12/17/201542.4342.5641.0641.071,971,668
12/17/20150.060.060.050.05493,000
12/16/201541.4942.5241.4742.423,413,134
12/16/20150.060.060.050.06172,250
12/15/201541.5942.0141.2341.322,293,420
12/15/20150.060.060.050.05319,300
12/14/201541.6641.8640.8141.271,789,731
12/14/20150.060.060.050.06174,021
12/11/201542.3042.4841.5141.531,410,666
12/11/20150.060.060.050.06313,400
12/10/201542.5343.1942.4342.891,766,243
12/10/20150.050.060.050.0680,203
12/9/201542.7143.4942.0842.512,219,694
12/9/20150.060.060.050.050
12/8/201543.0943.4542.6342.932,197,783
12/8/20150.050.060.050.06125,900
Trading Center