$33.08 +1.48 (%) Magna International Inc - NYSE

Feb. 12, 2016 | 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
12/1/201545.8846.4245.5945.932,463,964
12/1/20150.060.060.050.0561,600
11/30/201544.8745.5044.7245.442,482,506
11/30/20150.060.060.050.05348,100
11/27/201544.9345.0544.3544.82780,033
11/27/20150.060.060.050.05381,000
11/26/20150.060.060.060.06212,900
11/25/201544.6345.1944.6344.971,650,157
11/25/20150.060.060.060.06247,392
11/24/201543.4544.8543.4544.412,332,140
11/24/20150.060.060.050.06341,000
11/23/201544.7544.8844.1544.182,411,562
11/23/20150.060.060.050.06379,179
11/20/201545.4045.4444.7444.941,980,901
11/20/20150.050.060.050.05159,600
11/19/201545.1145.4044.7345.051,848,286
11/19/20150.050.060.050.05217,800
11/18/201544.2545.0244.1344.891,754,573
11/18/20150.060.060.050.06729,998
11/17/201543.7644.0243.4343.881,912,514
11/17/20150.060.060.060.062,961,506
11/16/201543.3143.7942.8143.662,543,672
11/16/20150.070.070.070.07114,750
11/13/201544.5144.5743.3243.402,197,026
11/13/20150.070.070.070.07526,867
11/12/201545.2345.4344.5444.572,198,781
11/12/20150.070.070.070.07117,607
11/11/201546.6046.7645.5545.603,027,677
11/11/20150.070.070.070.07558,720
11/10/201547.2447.2746.3046.363,089,793
11/10/20150.070.070.070.0752,300
11/9/201548.3448.3447.3847.392,063,810
11/9/20150.070.070.070.0736,002
11/6/201547.7448.6847.2748.252,401,978
11/6/20150.070.070.070.07334,867
11/5/201547.9848.4045.1547.359,315,192
11/5/20150.070.070.070.07100,399
11/4/201553.5053.5352.6852.862,101,371
11/4/20150.070.070.070.07157,575
11/3/201553.2353.5552.5053.421,432,034
11/3/20150.070.070.070.07776,147
11/2/201552.7153.5652.5553.491,234,340
11/2/20150.070.070.070.0711,500
10/30/201552.7953.4052.6152.731,451,772
10/30/20150.070.070.070.07132,500
10/29/201553.5853.7752.5952.691,063,764
10/29/20150.080.080.070.0780,800
10/28/201553.1253.8952.4153.86932,636
10/28/20150.080.080.080.0889,367
10/27/201553.1453.3252.3552.651,208,859
10/27/20150.080.080.070.07106,820
10/26/201553.4653.7253.2653.46876,338
10/26/20150.080.080.080.08217,965
10/23/201553.1553.6052.9253.251,328,125
10/23/20150.080.080.080.08343,500
10/22/201551.6052.6251.1752.501,315,159
10/22/20150.080.080.080.08163,001
10/21/201551.5551.8751.0851.361,309,006
10/21/20150.080.080.080.080
10/20/201550.3451.6650.2651.341,516,979
10/20/20150.080.080.080.0813,254
10/19/201549.8850.1649.7050.11820,290
10/19/20150.080.080.080.0893,150
10/16/201550.2850.4549.8250.23745,284
10/16/20150.080.080.080.08160,560
10/15/201550.4650.7649.7450.29823,893
10/15/20150.080.080.080.08316,350
10/14/201549.6750.4249.5150.02920,380
10/14/20150.080.090.080.08240,600
10/13/201550.2250.5149.4849.541,082,133
10/13/20150.080.090.080.0948,689
10/12/201550.7551.1550.3650.63972,681
10/9/201549.4550.8349.4150.622,388,047
10/9/20150.090.090.080.08386,600
10/8/201549.2349.5048.8249.311,436,902
10/8/20150.080.090.080.09363,479
10/7/201548.7649.4448.5449.331,693,930
10/7/20150.080.080.080.08507,100
10/6/201549.2649.3148.3048.401,355,933
10/6/20150.080.080.080.08136,000
10/5/201549.1149.4548.9549.301,190,079
10/5/20150.080.080.080.08471,700
10/2/201547.5448.6347.3148.611,373,785
10/2/20150.080.080.080.0839,278
10/1/201548.7748.8047.5948.071,992,347
10/1/20150.080.080.070.08124,500
9/30/201546.7448.0246.6548.011,927,414
9/30/20150.080.080.080.08284,873
9/29/201545.4946.1145.0946.051,504,574
9/29/20150.080.080.080.0867,636
9/28/201546.5446.6845.4345.571,606,416
9/28/20150.090.090.080.08473,715
9/25/201547.4047.8847.0147.152,476,951
9/25/20150.080.080.080.0862,400
9/24/201545.4247.2743.3946.945,626,369
9/24/20150.080.080.080.08218,750
9/23/201546.3446.9645.4946.262,211,514
9/23/20150.080.100.080.081,079,900
9/22/201548.4148.4945.3647.023,192,634
9/22/20150.080.080.070.07233,950
Trading Center