$40.30 +0.79 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 25, 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
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
2/8/201632.1332.3330.9431.452,313,193
2/8/20160.070.070.070.07102,700
2/5/201633.2633.6232.6032.691,749,883
2/5/20160.070.070.070.07309,221
2/4/201632.7133.2132.0033.172,315,795
2/4/20160.070.070.070.07376,845
2/3/201634.4034.4032.0732.652,998,119
2/3/20160.070.070.070.07311,000
2/2/201634.6634.6933.6433.852,105,143
2/2/20160.070.070.070.07235,313
2/1/201634.4835.2734.0535.121,984,627
2/1/20160.070.070.070.0728,200
1/29/201634.6234.8334.1734.591,836,113
1/29/20160.070.070.070.0779,171
1/28/201635.6035.6033.7734.392,087,866
1/28/20160.070.070.070.07208,720
1/27/201635.1535.7234.8135.031,619,884
1/27/20160.070.070.070.07370,600
1/26/201634.5135.1934.3335.162,156,648
1/26/20160.070.070.070.0767,000
1/25/201636.1136.1134.0034.0924,050,037
1/25/20160.070.070.070.07148,000
1/22/201635.5036.0034.7735.172,517,172
1/22/20160.070.070.070.07164,310
1/21/201634.2635.1934.0234.493,024,643
1/21/20160.070.070.070.07103,909
1/20/201633.4834.3632.4933.882,604,187
1/20/20160.070.070.060.07418,525
1/19/201634.2134.2633.5534.112,457,210
1/19/20160.070.070.060.07377,808
1/18/20160.070.070.070.07135,370
1/15/201634.3234.3233.2033.583,249,385
1/15/20160.070.070.070.07430,525
1/14/201635.6835.6834.5435.313,783,095
1/14/20160.070.070.070.07126,000
1/13/201637.8838.1535.5236.025,837,919
1/13/20160.070.070.070.07633,750
1/12/201636.0836.3434.9635.422,191,184
1/12/20160.060.060.060.06176,232
1/11/201635.5835.9635.0135.732,276,527
1/11/20160.070.070.070.0744,900
1/8/201635.6436.1635.3635.403,070,437
1/8/20160.060.070.060.0773,961
1/7/201636.2536.8834.7335.274,300,557
1/7/20160.070.070.060.07767,000
1/6/201638.2738.2936.7937.173,344,423
1/6/20160.070.070.060.07277,500
1/5/201640.1140.2138.6638.831,708,658
1/5/20160.070.070.070.07350,466
1/4/201639.9040.2239.1539.972,036,910
1/4/20160.070.070.070.07383,668
Trading Center