Magna International Inc $100.51

up +1.67


24/4/2014 03:26 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
2/4/201352.8952.8952.1252.48567,228
2/1/201352.5653.4152.3353.21785,957
1/31/201352.7852.8552.2552.25930,418
1/30/201353.0553.1852.5752.80634,513
1/29/201353.3853.4352.5252.95567,512
1/28/201353.6254.0853.1753.34812,158
1/25/201352.7753.4252.5953.12628,935
1/24/201352.0452.8251.9352.60759,783
1/23/201353.1953.2951.8652.23991,804
1/22/201354.1454.1852.9653.24618,972
1/18/201353.4853.6652.9753.52507,418
1/17/201353.3054.1153.3053.581,106,700
1/16/201351.6452.9751.0352.851,241,380
1/15/201351.2252.0651.0251.99349,656
1/14/201351.4751.7151.2851.49476,326
1/11/201352.0452.0751.4751.51669,988
1/10/201352.3052.3551.4351.85579,929
1/9/201351.8552.5151.6151.77999,911
1/8/201351.6751.7351.0651.581,433,720
1/7/201351.6051.8251.3451.701,301,040
1/4/201351.3251.6750.9551.551,201,730
1/3/201351.2951.6250.9251.141,017,810
1/2/201350.9951.6450.8851.29646,599
12/31/201249.3750.1349.1450.02582,994
12/28/201249.4949.6949.3249.44328,085
12/27/201249.3449.7648.9649.70480,697
12/26/201249.5049.8849.2049.40173,655
12/24/201249.2949.5749.2349.41118,692
12/21/201249.1849.6748.4949.49681,809
12/20/201249.1049.4148.7049.36379,555
12/19/201249.0749.5349.0249.07519,367
12/18/201248.1548.9548.1548.86395,651
12/17/201248.4748.4747.8048.10458,632
12/14/201247.9848.3647.7948.03518,568
12/13/201248.3648.3747.5247.95504,104
12/12/201248.4148.8148.0148.12328,681
12/11/201248.0448.6747.8848.07530,646
12/10/201247.2047.9347.1947.74410,398
12/7/201246.9747.2746.8647.06439,285
12/6/201246.2646.6645.7246.55465,929
12/5/201246.0646.1445.2646.07411,578
12/4/201245.6346.2045.6345.86490,747
12/3/201246.6146.8545.5045.71518,661
11/30/201246.5546.6546.0346.43448,459
11/29/201245.8446.5145.8446.40453,647
11/28/201244.9445.6944.5145.59416,454
11/27/201245.6845.9945.3345.36453,983
11/26/201245.2345.5944.8245.55403,293
11/23/201245.1145.8845.0145.64303,006
11/21/201244.3545.1844.3544.90335,203
11/20/201244.4544.6144.2244.57510,249
11/19/201244.1944.5644.0344.42524,608
11/16/201243.4343.5142.6043.50658,343
11/15/201243.7644.3343.1943.53489,068
11/14/201244.8744.9643.7143.77596,962
11/13/201244.4644.9744.4244.67580,637
11/12/201245.0445.5744.9345.04480,437
11/9/201244.4445.7144.3544.911,102,650
11/8/201246.4946.7844.0944.671,885,610
11/7/201244.9645.0444.4944.71775,393
11/6/201245.6745.9545.3245.43848,492
11/5/201244.7745.6344.6045.40569,499
11/2/201245.4945.6044.9345.02571,698
11/1/201244.2445.6444.2445.31460,970
10/31/201243.4744.6343.0544.41674,579
10/26/201243.5344.1343.0043.20525,485
10/25/201243.8344.0043.4043.58480,149
10/24/201244.0344.0543.1043.18855,394
10/23/201243.7643.7943.0143.57604,117
10/22/201243.9844.8243.8444.82374,010
10/19/201245.0445.5044.2844.33470,860
10/18/201245.0545.3644.9145.13292,334
10/17/201244.8345.2844.7545.18292,321
10/16/201244.0844.8344.0044.79460,976
10/15/201243.8543.9943.2643.87417,017
10/12/201243.6543.9243.2543.47241,233
10/11/201243.5643.9643.4543.64400,502
10/10/201244.2144.2443.1043.23606,418
10/9/201245.1645.2844.1844.26543,123
10/8/201245.1245.3344.8945.04272,132
10/5/201246.0846.2245.4345.56308,037
10/4/201244.7345.8944.6945.67527,422
10/3/201244.4844.7444.1144.63538,003
10/2/201244.4644.7343.6044.53731,380
10/1/201243.8444.8243.8144.06711,535
9/28/201243.4943.5242.9743.26618,864
9/27/201243.9644.0543.2043.84601,611
9/26/201243.7643.8743.4343.72947,995
9/25/201244.4844.7243.5943.85860,477
9/24/201245.5145.5844.4044.48881,919
9/21/201246.2447.1745.4445.48686,830
9/20/201246.1146.1145.3645.75589,984
9/19/201246.2246.7945.8946.59424,160
9/18/201246.1846.2545.7746.03346,685
9/17/201246.9147.1746.1746.26514,224
9/14/201246.0747.2745.9147.10574,532
9/13/201245.5646.0244.7445.68668,166
9/12/201246.0846.3045.3945.57401,679
9/11/201245.5946.1345.3545.87517,164
9/10/201245.9846.1945.3045.33413,291
Trading Center