$35.07 +0.15 (%) Magna International Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

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
4/20/201642.3743.6242.3243.432,356,266
4/20/20160.150.160.140.161,283,236
4/19/201642.2542.8342.1242.371,452,924
4/19/20160.170.170.150.161,058,212
4/18/201641.2942.1841.2042.041,419,121
4/18/20160.180.180.170.171,687,361
4/15/201641.6441.7141.1641.421,066,370
4/15/20160.180.190.180.181,072,255
4/14/201641.6742.1141.3341.681,100,827
4/14/20160.160.200.160.183,500,224
4/13/201640.8641.7040.6841.581,422,016
4/13/20160.170.170.160.161,026,815
4/12/201640.1440.7439.8240.511,193,614
4/12/20160.170.170.160.171,446,638
4/11/201640.0540.4939.8339.93991,102
4/11/20160.150.170.150.161,556,988
4/8/201640.0540.5439.6239.761,125,410
4/8/20160.140.150.140.14582,006
4/7/201640.8040.8339.1539.521,760,171
4/7/20160.140.150.140.15639,370
4/6/201641.0841.0840.3440.991,130,562
4/6/20160.140.150.130.14776,761
4/5/201640.3341.3139.9641.131,648,402
4/5/20160.140.150.140.14726,583
4/4/201641.7841.7940.6040.951,670,115
4/4/20160.150.160.150.151,718,015
4/1/201642.5242.8041.8441.891,379,771
4/1/20160.130.150.130.152,277,571
3/31/201643.2243.5042.9042.961,156,009
3/31/20160.120.130.120.131,404,979
3/30/201642.9543.3942.7043.151,349,408
3/30/20160.120.130.110.122,028,161
3/29/201641.4942.6641.3142.521,824,784
3/29/20160.110.120.110.12182,900
3/28/201641.6442.0641.5441.741,233,089
3/28/20160.110.120.110.12228,411
3/24/201641.4541.4640.8441.402,209,831
3/24/20160.110.120.110.1252,400
3/23/201642.4542.5241.8741.972,070,967
3/23/20160.120.120.110.11124,785
3/22/201642.2942.8541.9842.441,787,508
3/22/20160.110.120.110.11232,100
3/21/201642.6642.9742.3942.791,316,104
3/21/20160.110.120.110.12188,326
3/18/201642.7342.9942.5742.782,014,005
3/18/20160.110.120.110.12387,775
3/17/201642.3843.0142.2142.781,408,657
3/17/20160.100.120.100.11561,130
3/16/201641.3342.3841.0242.222,112,153
3/16/20160.110.110.100.10303,940
3/15/201640.9241.4040.6341.271,844,759
3/15/20160.110.120.100.11636,285
3/14/201641.5041.7640.9741.412,282,456
3/14/20160.120.120.110.11369,350
3/11/201640.7641.6340.7141.591,866,148
3/11/20160.120.120.110.12457,475
3/10/201641.0641.1839.4540.121,656,801
3/10/20160.120.120.110.12120,975
3/9/201640.1241.0739.9340.801,870,063
3/9/20160.130.130.110.12979,644
3/8/201641.4641.5039.8239.892,744,988
3/8/20160.130.130.120.131,410,734
3/7/201640.9641.8440.8441.622,051,649
3/7/20160.110.140.110.132,029,752
3/4/201640.5641.1540.2341.071,989,104
3/4/20160.110.120.110.111,870,880
3/3/201639.9740.8439.7240.301,989,113
3/3/20160.090.120.090.113,662,363
3/2/201639.5739.8439.2239.651,766,978
3/2/20160.090.090.090.09634,455
3/1/201639.3040.1739.2139.652,882,586
3/1/20160.090.090.090.09401,556
2/29/201638.2639.1038.1138.853,203,003
2/29/20160.090.090.090.09404,815
2/26/201638.5739.0937.2038.234,022,013
2/26/20160.090.090.080.09314,400
2/25/201634.8435.5834.4635.511,752,358
2/25/20160.100.100.090.09614,050
2/24/201634.5034.7933.5834.781,827,498
2/24/20160.110.110.090.09388,634
2/23/201635.5035.7534.8334.951,582,075
2/23/20160.110.110.100.10299,350
2/22/201634.7935.6134.7735.512,074,388
2/22/20160.100.110.100.101,199,944
2/19/201634.3434.4833.6834.221,853,184
2/19/20160.090.100.090.10774,910
2/18/201635.4435.4434.3534.761,625,859
2/18/20160.090.110.090.102,528,476
2/17/201634.1135.4033.9934.992,731,472
2/17/20160.070.090.070.091,575,690
2/16/201633.7533.8332.6633.672,323,615
2/16/20160.070.080.070.08494,050
2/12/201632.0833.2631.8433.082,194,574
2/12/20160.070.070.070.07296,420
2/11/201631.0232.1230.9931.602,740,083
2/11/20160.070.070.070.07385,800
2/10/201631.5632.6031.4931.652,697,192
2/10/20160.070.070.070.0770,800
2/9/201631.0631.7630.4131.374,348,664
2/9/20160.070.070.070.07186,100
Trading Center