$40.72 0.00 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
10/23/20150.080.080.080.08343,500
10/22/201551.6052.6251.1752.501,315,159
10/22/20150.080.080.080.08163,001
10/21/201551.5551.8751.0851.361,309,006
10/21/20150.080.080.080.080
10/20/201550.3451.6650.2651.341,516,979
10/20/20150.080.080.080.0813,254
10/19/201549.8850.1649.7050.11820,290
10/19/20150.080.080.080.0893,150
10/16/201550.2850.4549.8250.23745,284
10/16/20150.080.080.080.08160,560
10/15/201550.4650.7649.7450.29823,893
10/15/20150.080.080.080.08316,350
10/14/201549.6750.4249.5150.02920,380
10/14/20150.080.090.080.08240,600
10/13/201550.2250.5149.4849.541,082,133
10/13/20150.080.090.080.0948,689
10/12/201550.7551.1550.3650.63972,681
10/9/201549.4550.8349.4150.622,388,047
10/9/20150.090.090.080.08386,600
10/8/201549.2349.5048.8249.311,436,902
10/8/20150.080.090.080.09363,479
10/7/201548.7649.4448.5449.331,693,930
10/7/20150.080.080.080.08507,100
10/6/201549.2649.3148.3048.401,355,933
10/6/20150.080.080.080.08136,000
10/5/201549.1149.4548.9549.301,190,079
10/5/20150.080.080.080.08471,700
10/2/201547.5448.6347.3148.611,373,785
10/2/20150.080.080.080.0839,278
10/1/201548.7748.8047.5948.071,992,347
10/1/20150.080.080.070.08124,500
9/30/201546.7448.0246.6548.011,927,414
9/30/20150.080.080.080.08284,873
9/29/201545.4946.1145.0946.051,504,574
9/29/20150.080.080.080.0867,636
9/28/201546.5446.6845.4345.571,606,416
9/28/20150.090.090.080.08473,715
9/25/201547.4047.8847.0147.152,476,951
9/25/20150.080.080.080.0862,400
9/24/201545.4247.2743.3946.945,626,369
9/24/20150.080.080.080.08218,750
9/23/201546.3446.9645.4946.262,211,514
9/23/20150.080.100.080.081,079,900
9/22/201548.4148.4945.3647.023,192,634
9/22/20150.080.080.070.07233,950
9/21/201549.7049.9348.4249.472,233,653
9/21/20150.070.080.070.0857,920
9/18/201550.3150.7849.7949.881,536,735
9/18/20150.080.080.080.086,250
9/17/201550.5951.6050.2150.76984,381
9/17/20150.080.080.070.0829,900
9/16/201549.5850.8149.3650.711,055,471
9/16/20150.080.080.070.08374,100
9/15/201548.8749.6148.6349.511,020,293
9/15/20150.080.080.080.0829,500
9/14/201549.6849.6948.6748.721,341,696
9/14/20150.080.080.080.08278,500
9/11/201548.6449.7848.6049.781,395,477
9/11/20150.080.080.080.08378,500
9/10/201548.5049.4948.4848.921,120,612
9/10/20150.080.080.080.0863,500
9/9/201548.9949.5948.4948.571,637,755
9/9/20150.090.090.080.08161,216
9/8/201548.1648.7147.8248.301,031,711
9/8/20150.080.080.080.08238,300
9/4/201547.5247.6146.9947.241,354,729
9/4/20150.080.080.080.0877,300
9/3/201548.1948.8447.9248.281,088,536
9/3/20150.080.080.080.0835,314
9/2/201547.7948.0947.0847.931,230,390
9/2/20150.080.080.080.08151,200
9/1/201548.0148.1746.9547.362,287,686
9/1/20150.090.090.080.08186,526
8/31/201548.9449.6348.5249.191,193,620
8/31/20150.080.090.080.09513,215
8/28/201549.1749.6448.8749.231,547,520
8/28/20150.080.090.080.08364,853
8/27/201548.4250.2648.2349.641,971,986
8/27/20150.090.090.080.08546,400
8/26/201548.5048.5046.2348.081,846,007
8/26/20150.080.080.080.08112,640
8/25/201549.0449.0447.1947.191,889,775
8/25/20150.080.080.080.0844,000
8/24/201542.7748.7542.7746.972,198,011
8/24/20150.080.090.080.08449,926
8/21/201550.4750.4748.5748.602,279,510
8/21/20150.090.090.080.09126,600
8/20/201551.8052.0850.8650.941,482,838
8/20/20150.090.090.090.0998,078
8/19/201553.1953.1951.9652.401,149,246
8/19/20150.090.090.080.09458,584
8/18/201552.9253.8252.7353.391,025,080
8/18/20150.090.090.090.09359,820
8/17/201552.3652.8951.7652.86869,988
8/17/20150.100.100.090.09176,800
8/14/201552.3352.5851.9852.451,069,151
8/14/20150.100.100.090.09129,819
8/13/201552.7252.9651.9552.271,605,010
8/13/20150.100.100.100.10203,590
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center