$46.93 +0.50 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 9, 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
7/19/201637.8138.1737.6738.031,162,969
7/19/20160.140.140.140.14180,836
7/18/201637.2738.2537.2238.101,159,302
7/18/20160.140.140.140.1474,305
7/15/201637.7738.7137.4137.481,536,040
7/15/20160.140.140.140.14143,500
7/14/201637.5638.0537.1737.691,641,950
7/14/20160.140.140.140.14101,000
7/13/201636.6537.1436.2737.011,829,141
7/13/20160.140.140.140.14347,250
7/12/201636.2036.9036.1536.522,031,000
7/12/20160.140.140.140.14503,473
7/11/201635.2735.9935.2735.622,283,702
7/11/20160.140.140.140.14163,347
7/8/201634.3735.1034.3635.011,948,082
7/8/20160.150.150.140.14143,000
7/7/201633.9934.4433.5833.921,408,093
7/7/20160.140.150.140.14555,300
7/6/201633.8833.8832.7633.832,506,033
7/6/20160.140.150.140.14594,800
7/5/201635.0835.3833.7133.932,010,831
7/5/20160.140.150.140.14146,700
7/4/20160.150.150.140.15259,825
7/1/201635.3335.8434.8335.031,251,700
6/30/201635.0235.3334.5635.072,377,883
6/30/20160.150.150.150.15136,811
6/29/201634.1734.9934.1534.922,658,969
6/29/20160.140.150.140.15190,700
6/28/201634.3934.5133.2633.784,486,608
6/28/20160.140.150.140.14208,335
6/27/201635.9636.0533.6233.674,788,471
6/27/20160.140.150.140.14285,450
6/24/201637.8138.0736.1336.184,279,962
6/24/20160.140.150.140.15366,882
6/23/201639.6840.3539.5740.121,125,108
6/23/20160.150.150.150.1552,821
6/22/201639.0439.5038.9238.961,063,768
6/22/20160.150.150.140.1599,050
6/21/201639.5439.5638.9139.041,266,058
6/21/20160.150.150.140.14154,700
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
  • Showing 201-300 of 2,512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center