$52.36 -0.70 (%) Magna International Inc - NYSE

Apr. 24, 2015 | 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
2/11/2015101.38102.36100.49101.12357,250
2/11/20150.120.120.110.12379,978
2/10/2015101.96102.25100.56101.76468,839
2/10/20150.110.110.110.11502,268
2/9/2015100.15101.91100.11101.55698,129
2/9/20150.110.120.110.11229,843
2/6/201599.56100.5999.11100.02482,564
2/6/20150.110.120.110.12503,594
2/5/201599.71100.2498.8799.46582,313
2/5/20150.120.120.110.11729,135
2/4/2015100.07100.2398.6098.93786,447
2/4/20150.120.120.110.11194,699
2/3/201598.85101.3398.06100.44750,510
2/3/20150.130.130.120.121,339,923
2/2/201596.8798.7596.2697.70827,314
2/2/20150.120.130.120.13168,438
1/30/201595.1597.5694.9296.02812,039
1/30/20150.130.130.120.12878,626
1/29/201596.0896.6895.2696.26740,280
1/29/20150.120.120.120.12515,798
1/28/201597.0797.1195.6995.82538,474
1/28/20150.120.120.120.12113,216
1/27/201594.9896.7594.6496.28534,615
1/27/20150.130.130.120.12173,426
1/26/201595.8796.3595.3995.75509,801
1/26/20150.120.130.120.13183,538
1/23/201595.6796.0594.1395.91779,050
1/23/20150.120.130.120.13158,888
1/22/201594.3596.1893.6495.70822,631
1/22/20150.130.130.120.12285,055
1/21/201594.1794.5992.4093.641,011,046
1/21/20150.120.130.120.13284,723
1/20/201594.4394.4392.3894.04936,762
1/20/20150.130.130.120.12477,063
1/19/20150.120.130.120.1291,700
1/16/201591.7693.3990.5593.251,400,026
1/16/20150.120.130.120.12239,827
1/15/201598.0098.0191.7091.851,810,636
1/15/20150.130.130.120.13293,624
1/14/201597.4398.1895.2697.021,857,798
1/14/20150.130.130.120.12731,713
1/13/2015104.94105.80101.74102.99521,071
1/13/20150.140.140.130.13201,001
1/12/2015106.13106.33103.58104.06578,863
1/12/20150.130.130.130.13906,864
1/9/2015108.77109.37106.51106.78415,494
1/9/20150.120.130.120.13601,937
1/8/2015108.27109.74107.83109.10534,998
1/8/20150.130.130.120.13531,890
1/7/2015104.98107.07104.32107.07452,403
1/7/20150.130.130.120.12762,145
1/6/2015106.10106.98102.98104.05844,949
1/6/20150.110.130.110.131,699,459
1/5/2015108.08108.37105.75106.35629,766
1/5/20150.150.150.110.119,732,195
1/2/2015109.00109.43106.97108.67477,903
1/2/20150.130.140.120.14891,685
12/31/2014109.21109.78108.45108.69382,426
12/31/20140.110.140.110.131,913,303
12/30/2014109.36110.05108.64108.98432,576
12/30/20140.120.120.110.125,470,936
12/29/2014108.42109.67108.32109.33302,077
12/29/20140.130.130.110.123,249,593
12/26/2014108.05109.10108.05108.66164,303
12/24/2014108.10108.26107.31107.93138,776
12/24/20140.130.140.130.141,000,882
12/23/2014106.72108.84106.72107.58322,504
12/23/20140.120.130.110.131,917,984
12/22/2014107.18107.54106.55106.76315,434
12/22/20140.150.150.120.122,112,374
12/19/2014105.70107.45104.82106.66511,124
12/19/20140.150.160.140.15528,863
12/18/2014105.39106.08104.25105.90535,746
12/18/20140.150.170.140.14770,117
12/17/2014103.80104.46102.37104.241,249,451
12/17/20140.100.150.100.14653,427
12/16/2014103.16106.52103.01103.72848,072
12/16/20140.110.110.100.112,858,133
12/15/2014101.75103.87101.21103.49602,481
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
12/11/20140.140.150.140.15538,076
12/10/2014107.60107.90105.84106.30410,929
12/10/20140.150.150.150.15534,728
12/9/2014105.91108.48105.75108.40515,091
12/9/20140.160.170.160.16142,485
12/8/2014109.90109.98107.19107.60463,839
12/8/20140.170.180.160.16566,338
12/5/2014110.11110.86109.79110.08372,412
12/5/20140.170.170.160.17115,286
12/4/2014110.69111.94109.58110.01569,502
12/4/20140.180.180.160.16129,146
12/3/2014108.49111.43108.39111.28503,762
12/3/20140.200.200.170.18318,960
12/2/2014108.87109.70107.73108.39630,515
12/2/20140.170.180.170.18381,512
12/1/2014107.46109.26106.88108.57939,219
12/1/20140.190.200.170.18470,938
Trading Center