$108.48 +0.83 (%) Magna International Inc - NYSE

Sep. 16, 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
4/24/20140.230.240.230.2314,688
4/23/2014100.78100.7898.7398.84580,152
4/23/20140.240.240.230.24988,219
4/22/201499.23101.6598.89101.09911,355
4/22/20140.270.270.240.26249,935
4/21/201498.1899.2997.9399.14418,886
4/21/20140.250.270.250.27609,023
4/17/201498.0598.5497.3598.06587,731
4/17/20140.230.260.230.26285,384
4/16/201496.7998.2096.2097.82751,050
4/16/20140.230.240.220.23334,707
4/15/201497.1598.3195.2196.14839,020
4/15/20140.230.240.230.23319,015
4/14/201497.3097.6196.1797.17729,642
4/14/20140.230.240.230.23142,809
4/11/201496.9798.2095.7496.68933,548
4/11/20140.240.250.240.24114,590
4/10/201499.4499.9796.5296.581,068,209
4/10/20140.260.260.240.25233,056
4/9/201498.36100.5097.81100.06733,136
4/9/20140.260.270.250.26385,477
4/8/201495.7397.5195.3697.31510,621
4/8/20140.240.280.220.27694,315
4/7/201497.2097.9894.9595.55672,567
4/7/20140.270.270.240.24421,915
4/4/201499.0599.3497.4397.55672,492
4/4/20140.270.280.260.27307,707
4/3/201499.1199.6898.3698.49450,496
4/3/20140.280.280.270.28233,276
4/2/201499.1699.7398.4799.29611,111
4/2/20140.300.300.270.29648,009
4/1/201496.4199.5696.4199.15754,707
4/1/20140.240.300.230.302,512,891
3/31/201496.2696.7495.3596.31530,850
3/31/20140.220.240.210.24778,625
3/28/201495.5496.1395.1895.58385,820
3/28/20140.230.230.210.211,050,513
3/27/201495.5895.8694.6495.01465,156
3/27/20140.230.230.210.231,171,081
3/26/201495.6196.4095.2495.51495,444
3/26/20140.260.270.230.241,356,311
3/25/201494.2795.4494.0095.17812,652
3/25/20140.270.270.260.26348,724
3/24/201495.8195.9292.5293.71802,835
3/24/20140.280.290.270.27719,965
3/21/201495.8896.6095.3395.42460,425
3/21/20140.290.300.290.29286,645
3/20/201495.3396.2394.9895.60437,044
3/20/20140.290.300.280.30294,867
3/19/201496.2497.0795.0596.02386,127
3/19/20140.290.310.280.29629,423
3/18/201496.0996.9595.8896.54412,187
3/18/20140.260.300.260.301,185,995
3/17/201495.2796.3395.0495.58465,565
3/17/20140.310.310.260.261,324,315
3/14/201494.3195.3294.0794.85415,143
3/14/20140.310.310.300.30228,388
3/13/201497.0997.1394.1994.82721,776
3/13/20140.290.310.290.31792,462
3/12/201495.7596.9894.0296.97720,408
3/12/20140.310.310.290.29347,092
3/11/201497.3798.2596.4596.75785,000
3/11/20140.340.340.290.311,392,836
3/10/201496.4097.6996.0497.50593,400
3/10/20140.320.340.300.331,416,897
3/7/201495.1997.1995.1996.31574,732
3/7/20140.290.300.270.301,695,101
3/6/201495.3495.7395.0295.73621,669
3/6/20140.360.360.280.303,539,642
3/5/201496.0796.1294.1995.07702,347
3/5/20140.400.420.320.376,668,649
3/4/201494.8996.3494.1096.091,262,282
3/4/20140.280.380.270.373,942,816
3/3/201490.2094.1389.5293.652,065,037
3/3/20140.250.260.240.261,376,165
2/28/201487.3289.7687.3089.12935,203
2/28/20140.230.260.230.241,890,310
2/27/201486.9787.2586.1987.19885,794
2/27/20140.250.250.220.231,253,973
2/26/201486.4187.3686.2787.01517,205
2/26/20140.230.250.220.242,928,569
2/25/201486.5286.7886.1086.30679,994
2/25/20140.180.220.170.211,761,681
2/24/201486.7286.7786.3086.51828,373
2/24/20140.170.170.170.17505,952
2/21/201486.5786.8286.0086.50772,944
2/21/20140.180.180.160.171,057,477
2/20/201486.7587.0786.4486.56659,827
2/20/20140.180.190.170.181,596,481
2/19/201486.8887.4186.3986.50488,280
2/19/20140.150.180.150.182,564,347
2/18/201487.7688.0087.0387.11428,776
2/18/20140.150.150.140.14533,435
2/14/201487.3087.8487.1687.39394,569
2/14/20140.140.150.140.15767,434
2/13/201486.5887.7886.5287.25527,312
2/13/20140.140.140.130.14171,133
2/12/201486.9787.4986.7187.02328,869
2/12/20140.140.140.130.141,150,287
2/11/201485.1186.5084.8786.31506,294
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center