$106.83 +0.84 (%) Magna International Inc - NYSE

Nov. 26, 2014 | 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
7/7/20140.200.200.180.19152,850
7/4/20140.210.210.190.20250,616
7/3/2014109.31110.59109.11110.38194,833
7/3/20140.210.220.200.21221,590
7/2/2014108.91109.25108.17108.70360,237
7/2/20140.190.220.190.221,266,774
7/1/2014107.79109.39107.78108.83323,759
6/30/2014108.00108.68107.13107.75353,897
6/30/20140.180.190.180.19201,811
6/27/2014107.06108.50107.06108.46207,391
6/27/20140.190.190.170.18186,354
6/26/2014107.47107.80106.64107.60351,018
6/26/20140.170.190.170.19196,143
6/25/2014107.29108.11106.44107.70368,921
6/25/20140.170.180.170.18153,661
6/24/2014108.10108.65107.30107.40372,769
6/24/20140.170.180.170.17206,349
6/23/2014108.22108.40107.69108.16523,488
6/23/20140.170.180.170.17154,210
6/20/2014108.90109.15108.13108.28449,347
6/20/20140.180.180.170.18125,450
6/19/2014108.63108.74108.18108.64280,705
6/19/20140.170.180.170.18148,913
6/18/2014108.48108.76107.61108.54468,401
6/18/20140.170.190.170.18260,144
6/17/2014107.97108.72107.88108.31355,553
6/17/20140.180.180.170.17218,971
6/16/2014107.67108.70107.38108.02406,076
6/16/20140.180.190.170.18165,497
6/13/2014107.39108.22107.19107.87295,487
6/13/20140.170.190.170.19349,036
6/12/2014107.62108.33106.97107.43555,974
6/12/20140.170.180.160.18183,400
6/11/2014107.15108.09106.95107.86402,022
6/11/20140.170.180.170.18117,558
6/10/2014107.22107.32106.60107.28497,267
6/10/20140.180.180.170.1898,297
6/9/2014107.02108.34106.90107.27296,720
6/9/20140.180.190.170.18186,287
6/6/2014105.80107.40105.68107.22471,560
6/6/20140.170.180.170.1776,285
6/5/2014106.91106.95105.35105.83370,245
6/5/20140.180.180.170.1830,625
6/4/2014104.12106.75104.00106.08492,342
6/4/20140.180.180.170.1717,019
6/3/2014102.59104.69102.51104.40511,006
6/3/20140.200.200.180.18223,967
6/2/2014102.27103.44102.17102.62499,744
6/2/20140.180.200.180.20392,329
5/30/2014101.30102.68100.71102.32532,511
5/30/20140.200.200.180.20118,370
5/29/2014102.09102.39101.22101.67321,379
5/29/20140.200.200.170.20504,405
5/28/2014102.70102.75101.35101.80551,947
5/28/20140.160.200.160.20713,870
5/27/2014102.49103.20102.01102.90604,352
5/27/20140.140.160.140.16448,740
5/26/20140.140.150.140.14305,259
5/23/2014100.62102.40100.29102.24441,583
5/23/20140.160.160.140.15309,557
5/22/2014100.30101.30100.26100.67355,470
5/22/20140.150.160.150.16222,082
5/21/201499.31100.5899.09100.47305,101
5/21/20140.170.170.140.14660,145
5/20/2014100.02100.6398.7999.35440,300
5/20/20140.170.180.170.17228,527
5/19/201499.27100.4898.97100.35224,335
5/16/201499.95100.1098.3699.00563,619
5/16/20140.180.190.170.19141,400
5/15/201499.1699.8497.6699.78664,855
5/15/20140.180.180.170.18204,618
5/14/2014100.13100.4399.1499.34356,794
5/14/20140.180.200.180.18113,930
5/13/201499.80101.0499.54100.16555,630
5/13/20140.180.190.180.19210,689
5/12/201498.0199.5998.0199.54836,345
5/12/20140.190.190.170.18238,837
5/9/201497.8098.5396.9797.62545,845
5/9/20140.190.190.180.19398,520
5/8/201497.3499.5393.3097.99996,390
5/8/20140.180.190.180.19436,815
5/7/201497.5498.5996.8998.56496,703
5/7/20140.200.200.180.18486,270
5/6/201498.8198.8297.3397.57488,434
5/6/20140.210.220.190.19605,305
5/5/201499.0399.1297.6598.74785,250
5/5/20140.210.220.210.2259,180
5/2/201498.91100.0198.8599.43500,314
5/2/20140.220.220.200.22576,982
5/1/201497.8599.1097.7798.94367,731
5/1/20140.220.220.220.22234,900
4/30/201497.6598.1897.0797.99581,000
4/30/20140.210.220.210.22134,434
4/29/201498.6998.8897.5097.63481,945
4/29/20140.220.230.210.211,001,643
4/28/201498.1098.6396.4097.99649,318
4/28/20140.230.240.230.23716,305
4/25/201499.7399.7397.4597.54512,843
4/25/20140.240.240.230.23207,504
4/24/201499.23101.5699.16100.60465,851
  • Showing 201-300 of 2,516 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center