MAGNA INTERNATIONAL $65.17

down -0.61


24/5/2013 04:24 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
3/14/2012 48.24 48.94 47.97 48.11 5756
3/13/2012 47.31 48.35 47.31 48.30 6964
3/12/2012 47.67 47.92 47.01 47.08 8124
3/9/2012 46.83 47.97 46.67 47.65 7574
3/8/2012 46.09 46.86 46.06 46.63 11392
3/7/2012 45.60 45.99 45.27 45.66 11493
3/6/2012 47.00 47.00 45.24 45.61 26604
3/5/2012 48.44 48.60 47.57 47.93 14381
3/2/2012 48.92 49.60 48.61 48.76 10651
3/1/2012 47.66 49.49 47.66 48.87 21101
2/29/2012 47.72 48.29 47.33 47.58 14351
2/28/2012 46.83 47.87 46.61 47.43 13899
2/27/2012 46.85 47.13 45.68 46.87 12917
2/24/2012 47.26 48.39 46.29 47.33 28866
2/23/2012 45.24 45.57 44.64 45.25 12367
2/22/2012 44.92 45.54 44.46 45.41 11816
2/21/2012 45.07 45.07 44.05 44.98 9404
2/17/2012 44.91 45.41 44.66 44.70 15451
2/16/2012 43.01 45.11 43.00 44.66 17966
2/15/2012 42.95 43.20 42.61 43.00 12016
2/14/2012 42.38 42.79 42.11 42.68 6152
2/13/2012 42.82 43.03 42.10 42.63 6726
2/10/2012 42.14 42.72 41.75 42.48 8858
2/9/2012 43.04 43.08 42.34 42.72 10314
2/8/2012 43.07 43.31 42.63 42.87 6403
2/7/2012 43.28 43.40 42.75 42.95 6394
2/6/2012 43.07 43.47 42.99 43.27 6356
2/3/2012 42.30 43.53 42.13 43.19 16207
2/2/2012 41.76 41.95 41.53 41.63 7441
2/1/2012 41.84 42.14 41.62 41.70 10772
1/31/2012 41.80 42.24 40.65 41.34 18423
1/30/2012 41.82 42.03 41.26 41.99 11466
1/27/2012 41.94 42.33 41.68 42.20 14178
1/26/2012 42.85 42.94 42.02 42.14 12507
1/25/2012 42.99 43.03 42.09 42.46 13282
1/24/2012 41.73 43.05 41.73 43.03 12532
1/23/2012 41.95 42.57 41.85 42.29 10940
1/20/2012 41.94 42.20 41.46 41.69 11929
1/19/2012 40.85 42.15 40.50 41.97 19178
1/18/2012 39.64 40.96 39.56 40.77 13649
1/17/2012 40.84 40.97 39.31 39.40 10995
1/13/2012 39.38 40.00 38.94 39.75 12437
1/12/2012 38.97 39.82 38.58 39.66 15999
1/11/2012 37.45 38.82 37.02 38.72 19681
1/10/2012 36.85 38.33 36.77 37.75 13180
1/9/2012 36.53 36.57 35.80 36.20 9902
1/6/2012 34.28 36.62 34.18 36.22 18811
1/5/2012 33.64 34.34 33.32 34.07 14772
1/4/2012 33.98 35.09 33.71 33.77 19038
1/3/2012 34.19 34.63 33.88 34.02 8402
12/30/2011 33.02 33.45 32.90 33.31 4606
12/29/2011 32.56 33.05 32.44 32.87 4334
12/28/2011 33.53 33.53 32.38 32.42 7355
12/27/2011 33.54 33.58 32.88 33.24 1863
12/23/2011 32.95 33.90 32.89 33.56 5217
12/22/2011 32.40 32.89 32.35 32.72 7690
12/21/2011 32.11 32.33 31.83 32.16 7928
12/20/2011 32.42 32.55 32.04 32.15 9094
12/19/2011 32.62 32.66 31.54 31.70 8419
12/16/2011 32.77 33.15 32.27 32.51 11608
12/15/2011 33.06 33.62 32.61 32.68 12488
12/14/2011 33.55 33.66 32.60 32.84 11000
12/13/2011 35.19 35.37 33.42 33.81 12623
12/12/2011 35.22 35.49 34.66 35.27 5326
12/9/2011 35.20 36.33 35.20 36.02 5034
12/8/2011 35.62 36.07 35.15 35.25 7834
12/7/2011 35.76 36.20 35.29 35.97 6778
12/6/2011 36.78 36.78 35.84 36.12 6085
12/5/2011 36.23 37.43 36.19 36.42 9503
12/2/2011 35.52 35.85 35.32 35.47 6309
12/1/2011 35.39 35.54 34.67 35.17 8471
11/30/2011 34.59 35.63 34.32 35.55 10990
11/29/2011 33.64 34.02 33.23 33.28 7876
11/28/2011 33.47 34.10 33.38 33.68 5913
11/25/2011 32.95 33.55 32.51 32.63 4273
11/23/2011 33.22 33.82 33.00 33.28 12024
11/22/2011 33.65 33.90 33.41 33.65 8494
11/21/2011 33.19 33.75 33.06 33.47 8106
11/18/2011 34.56 34.75 33.82 34.06 10445
11/17/2011 34.22 34.89 34.01 34.32 18197
11/16/2011 33.86 34.85 33.81 34.31 11254
11/15/2011 34.16 34.73 33.95 34.43 8992
11/14/2011 34.18 34.61 34.07 34.43 6914
11/11/2011 33.93 34.51 33.88 34.30 8725
11/10/2011 33.75 34.07 33.23 33.61 8432
11/9/2011 34.32 34.44 33.08 33.25 14460
11/8/2011 35.17 35.43 34.58 35.38 11204
11/7/2011 34.61 34.99 33.96 34.86 12149
11/4/2011 34.55 34.74 33.65 34.54 12000
11/3/2011 35.55 35.55 32.56 34.89 27940
11/2/2011 35.95 35.96 34.93 35.43 16233
11/1/2011 36.17 36.38 34.85 35.32 27495
10/31/2011 39.07 39.71 38.14 38.15 15662
10/28/2011 40.99 40.99 39.21 39.90 17597
10/27/2011 38.33 40.79 38.29 40.45 15155
10/26/2011 36.89 37.55 36.02 37.23 23181
10/25/2011 37.79 37.89 36.52 36.65 12196
10/24/2011 37.88 38.60 37.68 38.18 11610
10/21/2011 36.75 37.75 36.29 37.66 10391
10/20/2011 35.70 36.18 34.72 36.00 10446
Marketplace
Trading Center