MAGNA INTERNATIONAL $70.56

up +0.99


18/6/2013 04:18 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
8/28/2012 44.83 45.18 44.49 44.61 5020
8/27/2012 45.35 45.37 44.52 44.74 4773
8/24/2012 45.03 45.59 44.88 45.06 6061
8/23/2012 45.22 45.65 45.18 45.44 5325
8/22/2012 45.60 45.74 45.13 45.61 4769
8/21/2012 45.66 46.38 45.48 46.02 8993
8/20/2012 45.69 45.69 45.16 45.48 5218
8/17/2012 45.15 45.83 45.12 45.59 7259
8/16/2012 44.54 45.38 44.44 45.26 7679
8/15/2012 44.09 44.53 43.87 44.44 5148
8/14/2012 44.57 45.00 44.15 44.30 7492
8/13/2012 44.15 44.43 43.37 44.31 10109
8/10/2012 43.20 44.42 42.98 44.21 21260
8/9/2012 41.82 42.54 41.19 42.22 12359
8/8/2012 42.02 42.32 41.62 41.81 8026
8/7/2012 41.11 42.23 40.99 42.09 6898
8/6/2012 40.33 41.26 40.11 41.06 4517
8/3/2012 40.02 40.54 39.74 40.15 10603
8/2/2012 38.84 39.80 38.39 38.61 11497
8/1/2012 40.16 40.35 38.97 39.16 11616
7/31/2012 39.75 40.26 39.59 40.02 8141
7/30/2012 40.08 40.14 39.41 39.83 6112
7/27/2012 39.00 40.35 39.00 40.13 7869
7/26/2012 38.30 38.91 37.81 38.78 9616
7/25/2012 37.77 37.96 36.96 37.59 11073
7/24/2012 38.93 39.12 37.35 37.59 10411
7/23/2012 38.96 39.00 38.01 38.91 13675
7/20/2012 40.24 40.63 39.83 39.94 9894
7/19/2012 41.31 41.45 40.16 40.61 13042
7/18/2012 40.66 41.75 40.62 41.39 8232
7/17/2012 40.90 41.11 40.21 41.11 7543
7/16/2012 40.69 40.87 40.00 40.49 6787
7/13/2012 39.09 40.98 39.07 40.79 11144
7/12/2012 38.75 39.09 38.20 38.84 9552
7/11/2012 39.23 39.50 38.86 39.14 6732
7/10/2012 40.22 40.48 38.95 39.15 10089
7/9/2012 39.64 39.93 39.21 39.91 7335
7/6/2012 40.39 40.63 39.29 39.63 5099
7/5/2012 41.25 41.81 40.83 40.99 7307
7/3/2012 39.67 41.45 39.51 41.01 7055
7/2/2012 39.64 39.64 38.88 39.33 6077
6/29/2012 40.20 40.24 38.87 39.46 12646
6/28/2012 39.19 39.40 38.17 38.95 10138
6/27/2012 39.31 39.76 38.88 39.34 6838
6/26/2012 39.19 39.47 38.55 39.12 7874
6/25/2012 39.69 39.81 38.86 39.03 6640
6/22/2012 40.71 40.96 40.08 40.28 4842
6/21/2012 41.60 42.01 40.31 40.41 13214
6/20/2012 40.53 41.93 40.36 41.58 12191
6/19/2012 39.77 40.85 39.73 40.51 8978
6/18/2012 38.96 39.75 38.53 39.43 5585
6/15/2012 38.75 39.51 38.59 39.26 6208
6/14/2012 39.22 39.28 38.26 38.77 9596
6/13/2012 39.33 40.36 38.90 38.99 20258
6/12/2012 38.74 39.82 38.73 39.70 9284
6/11/2012 39.99 40.23 38.42 38.45 6518
6/8/2012 39.28 39.99 38.78 39.72 7257
6/7/2012 40.09 40.56 39.65 39.73 9939
6/6/2012 39.18 39.48 38.77 39.31 12083
6/5/2012 37.63 38.62 37.29 38.47 12894
6/4/2012 37.92 38.07 36.54 37.49 16215
6/1/2012 39.46 39.53 37.62 37.94 16109
5/31/2012 40.29 40.53 39.46 40.30 15948
5/30/2012 41.09 41.13 40.12 40.17 9061
5/29/2012 41.65 42.06 41.49 41.78 11008
5/25/2012 41.61 41.81 41.32 41.56 6564
5/24/2012 42.09 42.31 41.45 41.78 6637
5/23/2012 40.99 42.20 40.60 42.07 12000
5/22/2012 41.88 42.26 41.27 41.56 10044
5/21/2012 40.88 42.02 40.84 41.81 6391
5/18/2012 41.30 41.82 40.76 40.88 13220
5/17/2012 41.65 42.01 40.90 40.96 13232
5/16/2012 42.19 42.71 41.66 41.68 15117
5/15/2012 42.31 43.14 41.93 42.04 16694
5/14/2012 43.15 43.28 41.80 42.09 14989
5/11/2012 44.00 44.39 42.80 42.91 13024
5/10/2012 45.01 46.19 43.37 43.62 28055
5/9/2012 41.87 43.26 41.79 42.80 12815
5/8/2012 42.80 42.89 41.72 42.61 12475
5/7/2012 42.35 43.72 42.23 43.11 11592
5/4/2012 43.00 43.00 42.27 42.56 9972
5/3/2012 44.90 44.94 43.06 43.41 10185
5/2/2012 44.16 44.78 43.80 44.57 8417
5/1/2012 43.73 44.67 43.66 44.51 10644
4/30/2012 44.56 44.61 43.56 43.83 9453
4/27/2012 45.28 45.61 44.51 44.88 9230
4/26/2012 45.33 45.51 44.68 44.90 9887
4/25/2012 45.10 45.28 44.61 45.27 6925
4/24/2012 44.99 45.20 44.28 44.38 7048
4/23/2012 45.04 45.24 44.54 44.97 8612
4/20/2012 46.09 46.28 45.59 45.90 7445
4/19/2012 46.05 46.65 45.43 45.68 13343
4/18/2012 45.95 46.52 45.75 45.94 11992
4/17/2012 45.68 46.37 45.35 46.19 9578
4/16/2012 43.90 45.37 43.76 45.06 15200
4/13/2012 45.77 46.02 45.35 45.40 8781
4/12/2012 45.37 46.32 45.02 46.10 11341
4/11/2012 44.96 45.45 44.48 45.04 7968
4/10/2012 45.32 45.42 43.91 44.52 11887
4/9/2012 45.91 45.96 45.49 45.63 5734
Marketplace
Trading Center