$54.36 -0.09 (%) Magna International Inc - NYSE

Jul. 31, 2015 | 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
3/10/2015104.93105.16103.61104.56540,363
3/10/20150.120.120.120.12414,842
3/9/2015106.63107.26105.74106.54371,310
3/9/20150.120.120.120.12371,434
3/6/2015106.27107.30105.75106.22428,548
3/6/20150.120.120.120.12153,909
3/5/2015108.59109.74107.14107.27490,321
3/5/20150.120.120.120.12116,284
3/4/2015108.76108.95107.79108.60491,220
3/4/20150.120.120.120.1291,045
3/3/2015110.55110.59109.05109.70540,652
3/3/20150.120.120.110.12584,071
3/2/2015108.54111.21108.31110.21693,530
3/2/20150.120.120.110.12549,641
2/27/2015108.85109.52108.25108.96748,388
2/27/20150.110.120.110.12209,044
2/26/2015109.15110.77108.62109.06764,127
2/26/20150.130.130.110.11894,661
2/25/2015105.41110.71105.41110.012,160,757
2/25/20150.110.130.110.122,395,476
2/24/2015103.58103.85101.95102.251,189,009
2/24/20150.110.120.110.12132,323
2/23/2015102.59103.94102.26103.63681,841
2/23/20150.110.120.110.12152,640
2/20/2015103.81104.15102.76103.97495,774
2/20/20150.120.120.110.111,204,512
2/19/2015103.01103.99102.83103.95481,597
2/19/20150.120.120.110.121,255,193
2/18/2015103.75104.16102.85103.64507,795
2/18/20150.130.130.120.131,520,675
2/17/2015103.19104.61103.19104.45590,657
2/17/20150.120.130.120.13748,850
2/13/2015103.10103.50102.15102.32438,782
2/13/20150.120.120.120.12128,517
2/12/2015102.32103.03101.54102.78441,973
2/12/20150.120.120.120.12657,774
2/11/2015101.38102.36100.49101.12357,250
2/11/20150.120.120.110.12379,978
2/10/2015101.96102.25100.56101.76468,839
2/10/20150.110.110.110.11502,268
2/9/2015100.15101.91100.11101.55698,129
2/9/20150.110.120.110.11229,843
2/6/201599.56100.5999.11100.02482,564
2/6/20150.110.120.110.12503,594
2/5/201599.71100.2498.8799.46582,313
2/5/20150.120.120.110.11729,135
2/4/2015100.07100.2398.6098.93786,447
2/4/20150.120.120.110.11194,699
2/3/201598.85101.3398.06100.44750,510
2/3/20150.130.130.120.121,339,923
2/2/201596.8798.7596.2697.70827,314
2/2/20150.120.130.120.13168,438
1/30/201595.1597.5694.9296.02812,039
1/30/20150.130.130.120.12878,626
1/29/201596.0896.6895.2696.26740,280
1/29/20150.120.120.120.12515,798
1/28/201597.0797.1195.6995.82538,474
1/28/20150.120.120.120.12113,216
1/27/201594.9896.7594.6496.28534,615
1/27/20150.130.130.120.12173,426
1/26/201595.8796.3595.3995.75509,801
1/26/20150.120.130.120.13183,538
1/23/201595.6796.0594.1395.91779,050
1/23/20150.120.130.120.13158,888
1/22/201594.3596.1893.6495.70822,631
1/22/20150.130.130.120.12285,055
1/21/201594.1794.5992.4093.641,011,046
1/21/20150.120.130.120.13284,723
1/20/201594.4394.4392.3894.04936,762
1/20/20150.130.130.120.12477,063
1/19/20150.120.130.120.1291,700
1/16/201591.7693.3990.5593.251,400,026
1/16/20150.120.130.120.12239,827
1/15/201598.0098.0191.7091.851,810,636
1/15/20150.130.130.120.13293,624
1/14/201597.4398.1895.2697.021,857,798
1/14/20150.130.130.120.12731,713
1/13/2015104.94105.80101.74102.99521,071
1/13/20150.140.140.130.13201,001
1/12/2015106.13106.33103.58104.06578,863
1/12/20150.130.130.130.13906,864
1/9/2015108.77109.37106.51106.78415,494
1/9/20150.120.130.120.13601,937
1/8/2015108.27109.74107.83109.10534,998
1/8/20150.130.130.120.13531,890
1/7/2015104.98107.07104.32107.07452,403
1/7/20150.130.130.120.12762,145
1/6/2015106.10106.98102.98104.05844,949
1/6/20150.110.130.110.131,699,459
1/5/2015108.08108.37105.75106.35629,766
1/5/20150.150.150.110.119,732,195
1/2/2015109.00109.43106.97108.67477,903
1/2/20150.130.140.120.14891,685
12/31/2014109.21109.78108.45108.69382,426
12/31/20140.110.140.110.131,913,303
12/30/2014109.36110.05108.64108.98432,576
12/30/20140.120.120.110.125,470,936
12/29/2014108.42109.67108.32109.33302,077
12/29/20140.130.130.110.123,249,593
12/26/2014108.05109.10108.05108.66164,303
  • Showing 201-300 of 2,521 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!