Magna International Inc $110.66

down -0.87


24/7/2014 04:02 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
2/11/20140.130.140.130.13353,418
2/10/201485.5185.6984.6285.30554,935
2/10/20140.130.140.130.13402,443
2/7/201485.6185.7684.8385.59437,898
2/7/20140.130.130.120.13454,180
2/6/201482.6584.5982.2384.50637,493
2/6/20140.130.130.120.12219,380
2/5/201482.4482.8781.7282.59947,102
2/5/20140.130.130.120.13208,495
2/4/201483.1483.1482.0082.95695,453
2/4/20140.120.130.120.13391,033
2/3/201485.0085.0082.6882.941,038,684
2/3/20140.140.140.120.13245,883
1/31/201483.9185.3383.8384.85729,551
1/31/20140.140.140.130.14472,249
1/30/201485.1885.7484.3985.32652,138
1/30/20140.130.130.130.13186,645
1/29/201485.1985.8684.1184.59770,165
1/29/20140.140.140.130.13326,106
1/28/201486.0186.7785.8786.22523,615
1/28/20140.140.140.130.14611,181
1/27/201487.1587.1585.0685.81786,422
1/27/20140.130.140.120.13475,067
1/24/201487.7387.8286.0686.56885,641
1/24/20140.120.130.110.131,568,567
1/23/201488.0488.4887.2488.42431,539
1/23/20140.140.140.120.12903,007
1/22/201487.8288.9886.8888.66490,171
1/22/20140.120.140.120.134,547,977
1/21/201487.2087.9287.1887.46479,319
1/21/20140.110.120.100.122,301,150
1/20/20140.100.110.090.112,799,541
1/17/201487.0188.7586.1387.851,086,771
1/17/20140.090.100.090.10642,127
1/16/201485.1387.0484.8386.83822,641
1/16/20140.090.090.080.08859,935
1/15/201483.2485.6983.2485.091,046,484
1/15/20140.090.100.090.09787,605
1/14/201483.8684.4983.2384.18672,624
1/14/20140.090.090.090.09195,895
1/13/201484.1685.3083.4483.60908,970
1/13/20140.100.100.090.09632,800
1/10/201481.3283.0181.2582.87479,942
1/10/20140.090.100.090.09355,430
1/9/201481.4281.9581.0181.57535,314
1/9/20140.100.100.090.09393,923
1/8/201481.0881.7680.8581.62393,794
1/8/20140.090.090.090.09133,955
1/7/201480.0481.6980.0481.09413,130
1/7/20140.090.090.090.0944,950
1/6/201480.8781.1579.9280.25376,961
1/6/20140.090.090.080.0947,400
1/3/201480.8681.2680.1980.91563,716
1/3/20140.090.090.080.09145,172
1/2/201481.7481.7480.3980.66559,620
1/2/20140.090.090.080.0897,450
12/31/201381.5882.3481.5882.06443,632
12/31/20130.080.090.080.09649,182
12/30/201380.6781.4180.1981.36364,101
12/30/20130.090.090.080.09507,185
12/27/201380.5180.8879.8080.80370,340
12/27/20130.070.090.070.09473,673
12/26/201380.6680.9880.2880.58221,314
12/24/201379.9480.4577.1180.28240,048
12/24/20130.070.080.070.0774,600
12/23/201379.1579.8078.9479.79488,242
12/23/20130.070.080.070.08124,115
12/20/201379.0779.7078.6978.94480,850
12/20/20130.080.080.070.07146,410
12/19/201379.6679.7178.4778.90532,884
12/19/20130.080.080.070.0853,019
12/18/201379.5880.5078.0780.04930,683
12/18/20130.070.080.070.07268,106
12/17/201379.3479.9679.0279.69524,768
12/17/20130.080.080.070.07115,669
Trading Center