$47.24 -1.95 (%) Magna International Inc - NYSE

Sep. 1, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
4/9/20150.090.090.090.09222,350
4/8/201553.8154.2853.5553.86885,379
4/8/20150.090.090.090.09223,076
4/7/201553.9754.3353.3353.36827,705
4/7/20150.090.090.090.09274,434
4/6/201553.6754.7753.5753.941,025,081
4/6/20150.090.090.090.0944,935
4/2/201552.9953.9652.9253.641,039,169
4/2/20150.090.090.090.09164,495
4/1/201553.5753.8652.3652.791,439,368
4/1/20150.090.090.090.09279,572
3/31/201552.7854.1252.6253.661,471,974
3/31/20150.090.090.090.09411,215
3/30/201552.1454.9552.0253.002,158,744
3/30/20150.090.090.090.09109,111
3/27/201552.3952.9751.6152.071,065,979
3/27/20150.090.090.090.09185,907
3/26/201552.5352.7051.7552.10822,040
3/26/20150.100.100.090.091,536,615
3/25/2015108.13108.13105.07105.32732,560
3/25/20150.090.100.090.10641,143
3/24/2015106.19107.81105.70107.42809,277
3/24/20150.090.090.090.09104,024
3/23/2015106.09106.38105.54105.80689,564
3/23/20150.090.100.090.09493,245
3/20/2015105.89106.63105.23106.20702,407
3/20/20150.090.090.080.09683,003
3/19/2015105.93106.51104.40105.04723,944
3/19/20150.100.100.080.091,349,424
3/18/2015105.27107.44104.07106.74718,226
3/18/20150.100.100.090.09594,043
3/17/2015105.08105.56104.19105.32579,340
3/17/20150.100.110.100.11227,351
3/16/2015103.77106.20103.68105.85596,839
3/16/20150.100.110.100.11463,942
3/13/2015104.25105.03102.73103.51505,345
3/13/20150.110.110.100.103,044,843
3/12/2015104.63105.13103.62104.80535,981
3/12/20150.120.120.110.111,240,418
3/11/2015104.06104.67103.58104.22650,850
3/11/20150.120.120.110.11307,275
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
  • Showing 201-300 of 2,518 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!