$40.30 +0.04 (%) Magna International Inc - New York Stock Exchange, Inc.

Aug. 31, 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
6/20/201640.0640.4539.6039.621,515,908
6/20/20160.150.150.140.14453,851
6/17/201638.8039.6338.8039.331,058,240
6/17/20160.150.150.150.1590,620
6/16/201638.5738.8737.8938.791,843,130
6/16/20160.150.160.150.15377,380
6/15/201638.9039.4938.8438.971,308,471
6/15/20160.150.150.150.1570,000
6/14/201639.1039.4438.7138.922,010,243
6/14/20160.160.160.150.15481,000
6/13/201640.1040.1639.3339.341,523,485
6/13/20160.160.160.160.16592,240
6/10/201640.8241.0040.2740.371,086,781
6/10/20160.170.170.160.16569,175
6/9/201641.1841.2940.8641.18897,835
6/9/20160.170.170.160.161,183,708
6/8/201641.8742.1541.5841.591,150,848
6/8/20160.160.170.160.162,025,782
6/7/201640.9641.6140.8241.521,397,048
6/7/20160.150.160.150.16732,901
6/6/201640.6141.0040.4440.791,261,244
6/6/20160.150.160.150.15264,000
6/3/201640.6140.6140.0440.411,270,007
6/3/20160.160.160.140.15555,687
6/2/201640.2940.5940.1940.461,698,933
6/2/20160.150.160.150.161,131,450
6/1/201640.4340.6139.4740.451,670,110
6/1/20160.150.150.140.15496,500
5/31/201640.6740.8040.3440.531,758,060
5/31/20160.140.140.140.14111,461
5/30/20160.130.140.130.14290,000
5/27/201640.0740.8040.0440.721,032,746
5/27/20160.140.140.130.14341,099
5/26/201640.6240.6539.7940.221,164,442
5/26/20160.140.140.130.14492,215
5/25/201639.7740.5439.6940.301,575,621
5/25/20160.140.150.140.14257,390
5/24/201639.2140.0439.2039.761,994,930
5/24/20160.150.150.140.1465,082
5/23/201639.4539.6839.0139.04702,397
5/20/201639.1639.7739.0439.591,055,167
5/20/20160.150.150.150.15294,640
5/19/201639.4839.7738.8239.011,658,253
5/19/20160.150.150.140.15623,177
5/18/201639.8340.4239.6039.871,179,388
5/18/20160.150.150.140.14737,606
5/17/201640.0340.7139.8940.131,147,323
5/17/20160.160.160.150.15762,737
5/16/201640.0740.5339.9840.271,221,956
5/16/20160.150.160.150.16395,250
5/13/201640.3240.8639.9240.001,024,251
5/13/20160.150.150.150.15121,631
5/12/201641.1641.2240.1640.571,257,882
5/12/20160.150.150.150.15221,300
5/11/201641.2341.5640.7440.77966,545
5/11/20160.150.160.150.15204,100
5/10/201641.1641.5540.9541.421,111,822
5/10/20160.160.160.160.1674,150
5/9/201640.7041.2540.4641.051,699,408
5/9/20160.160.160.160.16500,677
5/6/201640.2241.2140.0340.961,393,082
5/6/20160.150.170.150.171,121,550
5/5/201640.7141.4240.1940.382,445,198
5/5/20160.160.160.150.16404,135
5/4/201640.7940.7939.6739.702,359,683
5/4/20160.150.160.150.15561,941
5/3/201641.5441.6440.6841.251,384,786
5/3/20160.170.170.150.16865,521
5/2/201642.3542.3941.5042.09964,792
5/2/20160.160.160.160.16490,775
4/29/201642.7042.7041.8742.021,124,417
4/29/20160.160.170.160.161,059,075
4/28/201642.8443.0642.0142.652,162,781
4/28/20160.170.170.160.161,243,158
4/27/201643.6343.6642.7843.042,138,618
4/27/20160.170.180.170.17351,765
4/26/201643.3843.6143.1443.541,319,478
4/26/20160.160.180.160.171,338,280
4/25/201642.7343.4142.7043.221,081,781
4/25/20160.160.170.160.16589,950
4/22/201643.0443.5342.8242.971,386,929
4/22/20160.160.170.150.171,304,131
4/21/201643.4743.5042.9743.142,099,515
4/21/20160.160.160.150.161,671,980
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
Trading Center