$94.08 +4.45 (%) Magna International Inc - NYSE

Oct. 21, 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
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
11/26/201382.2782.5481.0681.12668,194
11/26/20130.080.080.080.0889,856
11/25/201383.3183.5982.3182.59520,592
11/25/20130.080.090.080.09335,310
11/22/201383.1184.1282.6082.92598,022
11/22/20130.080.080.080.08207,507
11/21/201383.1283.7982.7582.80833,165
11/21/20130.070.080.070.0865,595
11/20/201383.3583.3881.6482.96988,081
11/20/20130.070.080.070.08131,300
11/19/201383.8684.4383.1883.24659,029
11/19/20130.070.080.070.08110,500
11/18/201385.3985.7284.0484.19491,926
11/18/20130.080.080.070.08210,734
11/15/201385.0386.0084.5985.02766,509
11/15/20130.080.080.070.08144,740
11/14/201384.5685.0984.2784.90700,986
11/14/20130.080.080.080.08304,153
11/13/201383.3184.7583.3084.64519,691
11/13/20130.080.080.070.08123,906
11/12/201383.8384.3883.5683.56515,298
11/12/20130.070.080.070.0812,150
11/11/201384.6584.9684.0084.19398,011
11/11/20130.080.080.070.0724,406
11/8/201383.8784.9983.8784.45621,848
11/8/20130.070.080.070.07337,109
11/7/201386.8186.8183.8083.92631,991
11/7/20130.070.070.060.07558,436
11/6/201387.2988.7685.3186.13835,215
11/6/20130.070.070.060.07180,191
11/5/201385.3885.3984.5184.97564,014
11/5/20130.060.070.060.07662,891
11/4/201384.8885.6984.6285.61690,965
11/4/20130.060.060.060.06878,143
11/1/201385.1685.2584.2584.82608,956
11/1/20130.060.060.060.0644,620
10/31/201384.2185.4584.2184.70658,291
10/31/20130.060.060.060.06172,850
10/30/201384.9385.0483.7283.95513,554
10/30/20130.060.060.060.064,200
10/29/201384.2584.5883.7384.56773,510
10/29/20130.070.070.060.06428,411
10/28/201384.6485.0283.7083.88448,753
10/28/20130.060.060.060.06419,507
10/25/201384.8785.1484.0184.58625,910
10/25/20130.060.070.060.06268,148
10/24/201384.8085.2084.4884.95546,355
10/24/20130.070.070.060.0680,190
10/23/201384.4985.0983.8184.69427,019
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center