MAGNA INTERNATIONAL $65.94

up +0.57


21/5/2013 04:21 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
12/24/2012 49.29 49.57 49.23 49.41 1187
12/21/2012 49.18 49.67 48.49 49.49 6818
12/20/2012 49.10 49.41 48.70 49.36 3795
12/19/2012 49.07 49.53 49.02 49.07 5194
12/18/2012 48.15 48.95 48.15 48.86 3957
12/17/2012 48.47 48.47 47.80 48.10 4587
12/14/2012 47.98 48.36 47.79 48.03 5186
12/13/2012 48.36 48.37 47.52 47.95 5042
12/12/2012 48.41 48.81 48.01 48.12 3287
12/11/2012 48.04 48.67 47.88 48.07 5307
12/10/2012 47.20 47.93 47.19 47.74 4104
12/7/2012 46.97 47.27 46.86 47.06 4393
12/6/2012 46.26 46.66 45.72 46.55 4660
12/5/2012 46.06 46.14 45.26 46.07 4116
12/4/2012 45.63 46.20 45.63 45.86 4908
12/3/2012 46.61 46.85 45.50 45.71 5187
11/30/2012 46.55 46.65 46.03 46.43 4485
11/29/2012 45.84 46.51 45.84 46.40 4537
11/28/2012 44.94 45.69 44.51 45.59 4165
11/27/2012 45.68 45.99 45.33 45.36 4540
11/26/2012 45.23 45.59 44.82 45.55 4033
11/23/2012 45.11 45.88 45.01 45.64 3031
11/21/2012 44.35 45.18 44.35 44.90 3353
11/20/2012 44.45 44.61 44.22 44.57 5103
11/19/2012 44.19 44.56 44.03 44.42 5247
11/16/2012 43.43 43.51 42.60 43.50 6584
11/15/2012 43.76 44.33 43.19 43.53 4891
11/14/2012 44.87 44.96 43.71 43.77 5970
11/13/2012 44.46 44.97 44.42 44.67 5807
11/12/2012 45.04 45.57 44.93 45.04 4805
11/9/2012 44.44 45.71 44.35 44.91 11027
11/8/2012 46.49 46.78 44.09 44.67 18857
11/7/2012 44.96 45.04 44.49 44.71 7754
11/6/2012 45.67 45.95 45.32 45.43 8485
11/5/2012 44.77 45.63 44.60 45.40 5695
11/2/2012 45.49 45.60 44.93 45.02 5717
11/1/2012 44.24 45.64 44.24 45.31 4610
10/31/2012 43.47 44.63 43.05 44.41 6746
10/26/2012 43.53 44.13 43.00 43.20 5255
10/25/2012 43.83 44.00 43.40 43.58 4802
10/24/2012 44.03 44.05 43.10 43.18 8554
10/23/2012 43.76 43.79 43.01 43.57 6042
10/22/2012 43.98 44.82 43.84 44.82 3741
10/19/2012 45.04 45.50 44.28 44.33 4709
10/18/2012 45.05 45.36 44.91 45.13 2924
10/17/2012 44.83 45.28 44.75 45.18 2924
10/16/2012 44.08 44.83 44.00 44.79 4610
10/15/2012 43.85 43.99 43.26 43.87 4171
10/12/2012 43.65 43.92 43.25 43.47 2413
10/11/2012 43.56 43.96 43.45 43.64 4006
10/10/2012 44.21 44.24 43.10 43.23 6065
10/9/2012 45.16 45.28 44.18 44.26 5432
10/8/2012 45.12 45.33 44.89 45.04 2722
10/5/2012 46.08 46.22 45.43 45.56 3081
10/4/2012 44.73 45.89 44.69 45.67 5275
10/3/2012 44.48 44.74 44.11 44.63 5381
10/2/2012 44.46 44.73 43.60 44.53 7314
10/1/2012 43.84 44.82 43.81 44.06 7115
9/28/2012 43.49 43.52 42.97 43.26 6189
9/27/2012 43.96 44.05 43.20 43.84 6017
9/26/2012 43.76 43.87 43.43 43.72 9480
9/25/2012 44.48 44.72 43.59 43.85 8605
9/24/2012 45.51 45.58 44.40 44.48 8819
9/21/2012 46.24 47.17 45.44 45.48 6866
9/20/2012 46.11 46.11 45.36 45.75 5900
9/19/2012 46.22 46.79 45.89 46.59 4242
9/18/2012 46.18 46.25 45.77 46.03 3467
9/17/2012 46.91 47.17 46.17 46.26 5143
9/14/2012 46.07 47.27 45.91 47.10 5745
9/13/2012 45.56 46.02 44.74 45.68 6682
9/12/2012 46.08 46.30 45.39 45.57 4017
9/11/2012 45.59 46.13 45.35 45.87 5172
9/10/2012 45.98 46.19 45.30 45.33 4133
9/7/2012 44.97 46.06 44.88 45.78 6850
9/6/2012 43.73 44.91 43.70 44.82 7719
9/5/2012 43.42 43.64 42.33 43.26 3248
9/4/2012 43.34 43.71 42.75 43.45 6772
8/31/2012 43.46 43.58 42.66 43.26 8694
8/30/2012 43.84 44.03 42.88 42.96 10849
8/29/2012 44.52 44.52 44.06 44.38 5645
8/28/2012 44.83 45.18 44.49 44.61 5020
8/27/2012 45.35 45.37 44.52 44.74 4773
8/24/2012 45.03 45.59 44.88 45.06 6061
8/23/2012 45.22 45.65 45.18 45.44 5325
8/22/2012 45.60 45.74 45.13 45.61 4769
8/21/2012 45.66 46.38 45.48 46.02 8993
8/20/2012 45.69 45.69 45.16 45.48 5218
8/17/2012 45.15 45.83 45.12 45.59 7259
8/16/2012 44.54 45.38 44.44 45.26 7679
8/15/2012 44.09 44.53 43.87 44.44 5148
8/14/2012 44.57 45.00 44.15 44.30 7492
8/13/2012 44.15 44.43 43.37 44.31 10109
8/10/2012 43.20 44.42 42.98 44.21 21260
8/9/2012 41.82 42.54 41.19 42.22 12359
8/8/2012 42.02 42.32 41.62 41.81 8026
8/7/2012 41.11 42.23 40.99 42.09 6898
8/6/2012 40.33 41.26 40.11 41.06 4517
8/3/2012 40.02 40.54 39.74 40.15 10603
8/2/2012 38.84 39.80 38.39 38.61 11497
8/1/2012 40.16 40.35 38.97 39.16 11616
Marketplace
Trading Center