$95.07 -0.46 (%) Magna International Inc - NYSE

Oct. 2, 2014 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
10/23/20130.070.070.060.06113,600
10/22/201385.2885.8584.6584.93543,840
10/22/20130.070.070.060.07223,750
10/21/201385.9886.0584.6285.04674,433
10/21/20130.070.070.060.07116,366
10/18/201385.3386.3585.2086.25479,054
10/18/20130.070.070.070.07231,472
10/17/201384.9085.3884.8585.25716,409
10/17/20130.070.070.070.0752,615
10/16/201384.9285.2584.7184.95610,699
10/16/20130.070.070.070.07102,044
10/15/201385.8285.8284.3284.61554,166
10/15/20130.070.080.070.07106,430
10/14/201384.6685.2384.1684.99312,356
10/11/201384.4385.1184.3485.03477,593
10/11/20130.080.080.070.07202,493
10/10/201383.4184.3083.3384.25500,746
10/10/20130.070.070.070.0749,500
10/9/201382.2382.7780.8582.46493,305
10/9/20130.070.070.070.0744,850
10/8/201384.4084.7582.0082.24689,943
10/8/20130.070.080.070.0863,764
10/7/201384.2885.1283.9384.39589,894
10/7/20130.080.080.070.08147,591
10/4/201383.3085.2383.2285.041,701,193
10/4/20130.080.080.070.0864,990
10/3/201383.3383.9383.1383.35619,463
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center