$46.75 +0.32 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 10:14 AM

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
9/28/20160.140.170.140.152,637,916
9/27/201641.0241.2640.7741.221,160,894
9/27/20160.150.150.140.14784,200
9/26/201641.3941.6241.1341.271,086,543
9/26/20160.140.150.140.14117,080
9/23/201641.8241.9541.3941.581,292,391
9/23/20160.140.150.140.14117,528
9/22/201641.2842.4641.2742.032,084,295
9/22/20160.140.150.140.15125,630
9/21/201640.4540.9240.2840.851,529,172
9/21/20160.150.150.140.14214,530
9/20/201639.8440.3239.7340.261,531,041
9/20/20160.140.150.140.15967,290
9/19/201640.0040.4339.7539.76979,978
9/19/20160.140.140.130.13150,485
9/16/201639.5139.7839.2539.641,269,796
9/16/20160.130.140.130.141,018,062
9/15/201639.2740.0039.1739.871,481,205
9/15/20160.140.140.130.13362,215
9/14/201639.2339.5438.7339.231,750,140
9/14/20160.140.170.140.141,690,293
9/13/201639.8640.1739.3239.381,955,952
9/13/20160.140.140.130.14638,717
9/12/201639.3940.5539.2340.351,572,961
9/12/20160.140.140.140.1484,635
9/9/201640.5540.7839.8639.861,783,990
9/9/20160.150.150.140.14666,321
9/8/201641.3841.4540.8841.051,444,112
9/8/20160.160.160.150.15297,030
9/7/201641.3341.6940.9341.561,361,606
9/7/20160.160.170.150.16142,590
9/6/201641.4441.5341.0041.311,287,005
9/6/20160.150.170.150.161,075,931
9/2/201640.5441.1240.4741.101,127,313
9/2/20160.150.160.150.16348,148
9/1/201640.2441.0240.0840.221,470,392
9/1/20160.150.160.150.15542,375
8/31/201640.1240.6140.0540.301,435,782
8/31/20160.150.150.150.15499,150
8/30/201640.3540.5640.1440.26953,840
8/30/20160.150.150.140.15796,600
8/29/201640.2140.6040.1240.40638,932
8/29/20160.150.150.150.1544,000
8/26/201640.2540.7140.0940.27804,954
8/26/20160.150.150.150.15457,400
8/25/201640.1440.3839.7240.17838,263
8/25/20160.150.150.140.15814,525
8/24/201640.4540.8140.1740.27837,013
8/24/20160.160.160.150.15241,445
8/23/201640.4840.8140.3940.64971,824
8/23/20160.160.160.150.16234,989
8/22/201640.3140.5940.1540.191,289,827
8/22/20160.160.170.160.1692,750
8/19/201640.1040.5840.0740.50935,503
8/19/20160.160.170.160.16100,700
8/18/201640.7440.8740.2940.391,127,351
8/18/20160.160.170.160.17211,850
8/17/201640.5140.8140.2840.68992,926
8/17/20160.170.170.160.17416,500
8/16/201641.0741.1140.6440.651,085,518
8/16/20160.160.170.160.171,149,532
8/15/201640.7341.1140.6741.01747,494
8/15/20160.150.160.150.15283,700
8/12/201641.0141.0640.4140.55955,797
8/12/20160.160.160.150.15772,681
8/11/201640.8041.2240.6841.061,104,593
8/11/20160.180.180.150.161,300,586
8/10/201640.7740.9240.4140.561,107,964
8/10/20160.150.180.140.181,992,676
8/9/201640.4140.6340.2540.501,387,950
8/9/20160.140.150.140.15523,971
8/8/201640.4240.5140.0740.212,071,970
8/8/20160.140.150.140.14653,800
8/5/201639.3740.1839.0039.922,335,410
8/5/20160.130.140.130.14398,266
8/4/201638.0238.6237.9538.301,228,354
8/4/20160.130.140.130.13715,217
8/3/201637.3838.0737.0737.981,087,723
8/3/20160.130.130.130.13279,650
8/2/201638.6038.6036.8937.351,542,468
8/2/20160.130.140.130.141,097,820
8/1/201638.5138.8138.0838.56884,482
7/29/201637.9438.7837.9438.571,067,735
7/29/20160.130.130.120.13341,680
7/28/201638.8139.0937.4137.852,798,760
7/28/20160.140.140.120.13867,000
7/27/201639.3139.6139.0339.421,456,209
7/27/20160.140.140.130.14162,750
7/26/201638.7939.3238.5039.281,029,514
7/26/20160.140.140.130.13339,115
7/25/201638.8139.2038.6338.88859,495
7/25/20160.140.140.140.1486,301
7/22/201638.9138.9738.2938.891,085,332
7/22/20160.140.140.140.14560,200
7/21/201638.5639.2738.5438.811,354,865
7/21/20160.140.140.140.1452,277
7/20/201638.0738.4837.7738.301,075,668
7/20/20160.140.140.140.1422,000
7/19/201637.8138.1737.6738.031,162,969
7/19/20160.140.140.140.14180,836
Trading Center