$107.65 0.00 (%) Magna International Inc - NYSE

Sep. 15, 2014 | 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
2/10/20140.130.140.130.13402,443
2/7/201485.6185.7684.8385.59437,898
2/7/20140.130.130.120.13454,180
2/6/201482.6584.5982.2384.50637,493
2/6/20140.130.130.120.12219,380
2/5/201482.4482.8781.7282.59947,102
2/5/20140.130.130.120.13208,495
2/4/201483.1483.1482.0082.95695,453
2/4/20140.120.130.120.13391,033
2/3/201485.0085.0082.6882.941,038,684
2/3/20140.140.140.120.13245,883
1/31/201483.9185.3383.8384.85729,551
1/31/20140.140.140.130.14472,249
1/30/201485.1885.7484.3985.32652,138
1/30/20140.130.130.130.13186,645
1/29/201485.1985.8684.1184.59770,165
1/29/20140.140.140.130.13326,106
1/28/201486.0186.7785.8786.22523,615
1/28/20140.140.140.130.14611,181
1/27/201487.1587.1585.0685.81786,422
1/27/20140.130.140.120.13475,067
1/24/201487.7387.8286.0686.56885,641
1/24/20140.120.130.110.131,568,567
1/23/201488.0488.4887.2488.42431,539
1/23/20140.140.140.120.12903,007
1/22/201487.8288.9886.8888.66490,171
1/22/20140.120.140.120.134,547,977
1/21/201487.2087.9287.1887.46479,319
1/21/20140.110.120.100.122,301,150
1/20/20140.100.110.090.112,799,541
1/17/201487.0188.7586.1387.851,086,771
1/17/20140.090.100.090.10642,127
1/16/201485.1387.0484.8386.83822,641
1/16/20140.090.090.080.08859,935
1/15/201483.2485.6983.2485.091,046,484
1/15/20140.090.100.090.09787,605
1/14/201483.8684.4983.2384.18672,624
1/14/20140.090.090.090.09195,895
1/13/201484.1685.3083.4483.60908,970
1/13/20140.100.100.090.09632,800
1/10/201481.3283.0181.2582.87479,942
1/10/20140.090.100.090.09355,430
1/9/201481.4281.9581.0181.57535,314
1/9/20140.100.100.090.09393,923
1/8/201481.0881.7680.8581.62393,794
1/8/20140.090.090.090.09133,955
1/7/201480.0481.6980.0481.09413,130
1/7/20140.090.090.090.0944,950
1/6/201480.8781.1579.9280.25376,961
1/6/20140.090.090.080.0947,400
1/3/201480.8681.2680.1980.91563,716
1/3/20140.090.090.080.09145,172
1/2/201481.7481.7480.3980.66559,620
1/2/20140.090.090.080.0897,450
12/31/201381.5882.3481.5882.06443,632
12/31/20130.080.090.080.09649,182
12/30/201380.6781.4180.1981.36364,101
12/30/20130.090.090.080.09507,185
12/27/201380.5180.8879.8080.80370,340
12/27/20130.070.090.070.09473,673
12/26/201380.6680.9880.2880.58221,314
12/24/201379.9480.4577.1180.28240,048
12/24/20130.070.080.070.0774,600
12/23/201379.1579.8078.9479.79488,242
12/23/20130.070.080.070.08124,115
12/20/201379.0779.7078.6978.94480,850
12/20/20130.080.080.070.07146,410
12/19/201379.6679.7178.4778.90532,884
12/19/20130.080.080.070.0853,019
12/18/201379.5880.5078.0780.04930,683
12/18/20130.070.080.070.07268,106
12/17/201379.3479.9679.0279.69524,768
12/17/20130.080.080.070.07115,669
12/16/201379.2979.4878.7779.12568,521
12/16/20130.080.080.070.07137,383
12/13/201377.8979.1777.6978.88733,319
12/13/20130.070.080.070.07125,054
12/12/201377.9177.9175.7677.651,225,179
12/12/20130.070.080.070.0796,814
12/11/201380.1380.2078.0978.20543,808
12/11/20130.080.080.080.08152,071
12/10/201380.4780.7080.0580.15556,669
12/10/20130.070.080.070.0897,308
12/9/201380.7881.1580.7280.80434,106
12/9/20130.080.080.070.0873,392
12/6/201380.1280.7679.8380.51625,141
12/6/20130.080.080.070.08377,916
12/5/201379.9580.2679.4079.93529,784
12/5/20130.080.080.080.0842,922
12/4/201379.8480.8279.4580.27551,252
12/4/20130.070.080.070.0881,460
12/3/201379.8980.8279.4680.05603,340
12/3/20130.080.080.070.07168,284
12/2/201380.6281.4480.1480.23737,426
12/2/20130.080.080.080.08102,355
11/29/201381.9581.9580.7781.34286,626
11/29/20130.080.080.080.0860,215
11/28/20130.090.090.080.0879,466
11/27/201380.5082.1280.5081.61602,596
11/27/20130.080.090.080.09171,650
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center