$49.40 -0.24 (%) Magna International Inc - NYSE

Aug. 28, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
12/24/2014108.10108.26107.31107.93138,776
12/24/20140.130.140.130.141,000,882
12/23/2014106.72108.84106.72107.58322,504
12/23/20140.120.130.110.131,917,984
12/22/2014107.18107.54106.55106.76315,434
12/22/20140.150.150.120.122,112,374
12/19/2014105.70107.45104.82106.66511,124
12/19/20140.150.160.140.15528,863
12/18/2014105.39106.08104.25105.90535,746
12/18/20140.150.170.140.14770,117
12/17/2014103.80104.46102.37104.241,249,451
12/17/20140.100.150.100.14653,427
12/16/2014103.16106.52103.01103.72848,072
12/16/20140.110.110.100.112,858,133
12/15/2014101.75103.87101.21103.49602,481
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
12/11/20140.140.150.140.15538,076
12/10/2014107.60107.90105.84106.30410,929
12/10/20140.150.150.150.15534,728
12/9/2014105.91108.48105.75108.40515,091
12/9/20140.160.170.160.16142,485
12/8/2014109.90109.98107.19107.60463,839
12/8/20140.170.180.160.16566,338
12/5/2014110.11110.86109.79110.08372,412
12/5/20140.170.170.160.17115,286
12/4/2014110.69111.94109.58110.01569,502
12/4/20140.180.180.160.16129,146
12/3/2014108.49111.43108.39111.28503,762
12/3/20140.200.200.170.18318,960
12/2/2014108.87109.70107.73108.39630,515
12/2/20140.170.180.170.18381,512
12/1/2014107.46109.26106.88108.57939,219
12/1/20140.190.200.170.18470,938
11/28/2014107.50108.74107.21107.65360,464
11/28/20140.190.200.190.20164,385
11/27/20140.200.200.190.1921,250
11/26/2014106.19106.88105.77106.83408,075
11/26/20140.200.210.200.20823,669
11/25/2014104.90106.12104.15105.99599,326
11/25/20140.180.210.180.21435,444
11/24/2014105.27105.77104.22104.64505,364
11/24/20140.200.200.180.18507,190
11/21/2014106.51106.51104.99105.14408,786
11/21/20140.210.220.200.20521,134
11/20/2014103.90105.42103.49105.35414,631
11/20/20140.240.240.210.21338,464
11/19/2014104.74104.80103.77104.07370,976
11/19/20140.230.240.220.23218,021
11/18/2014104.19105.67104.12104.80490,603
11/18/20140.230.240.230.24268,093
11/17/2014103.40104.59103.12103.90514,164
11/17/20140.250.250.230.24192,150
11/14/2014103.61104.20102.98103.92458,347
11/14/20140.210.250.210.251,053,168
11/13/2014104.50104.50102.94103.39434,202
11/13/20140.220.220.200.21228,935
11/12/2014103.30104.88102.65104.28456,169
11/12/20140.220.220.210.21451,988
11/11/2014104.24104.77103.37103.63387,519
11/11/20140.240.240.200.22845,563
  • Showing 301-400 of 2,518 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!