$39.42 +0.14 (%) Magna International Inc - New York Stock Exchange, Inc.

Jul. 27, 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
3/4/20160.110.120.110.111,870,880
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
12/31/201541.1241.1340.3140.561,429,125
12/31/20150.070.070.070.07568,931
12/30/201541.5341.7241.1441.181,049,275
12/30/20150.070.070.060.0787,760
12/29/201541.4742.1141.4241.661,101,429
12/29/20150.070.070.060.07385,596
12/28/201541.6441.7841.1341.28949,790
12/24/201541.8342.1541.7541.85444,419
12/24/20150.060.070.060.07503,663
12/23/201541.5342.0541.2741.941,148,304
12/23/20150.060.060.060.06986,700
12/22/201541.4941.6141.0341.301,254,723
12/22/20150.060.060.060.06153,303
12/21/201541.1341.4640.9541.381,149,230
  • Showing 201-300 of 2,514 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center