$37.85 0.00 (%) Magna International Inc - New York Stock Exchange, Inc.

Jul. 28, 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
12/22/201541.4941.6141.0341.301,254,723
12/22/20150.060.060.060.06153,303
12/21/201541.1341.4640.9541.381,149,230
12/21/20150.060.060.050.052,113,562
12/18/201540.8541.3840.7240.831,563,675
12/18/20150.050.060.050.061,206,600
12/17/201542.4342.5641.0641.071,971,668
12/17/20150.060.060.050.05493,000
12/16/201541.4942.5241.4742.423,413,134
12/16/20150.060.060.050.06172,250
12/15/201541.5942.0141.2341.322,293,420
12/15/20150.060.060.050.05319,300
12/14/201541.6641.8640.8141.271,789,731
12/14/20150.060.060.050.06174,021
12/11/201542.3042.4841.5141.531,410,666
12/11/20150.060.060.050.06313,400
12/10/201542.5343.1942.4342.891,766,243
12/10/20150.050.060.050.0680,203
12/9/201542.7143.4942.0842.512,219,694
12/9/20150.060.060.050.050
12/8/201543.0943.4542.6342.932,197,783
12/8/20150.050.060.050.06125,900
12/7/201544.5144.5543.3743.502,270,548
12/7/20150.060.060.050.0696,318
12/4/201544.5145.1244.1444.831,890,234
12/4/20150.050.060.050.050
12/3/201545.4545.4944.1944.382,353,452
12/3/20150.060.060.050.060
12/2/201545.9346.1145.0845.172,051,942
12/2/20150.060.060.050.06544,522
12/1/201545.8846.4245.5945.932,463,964
12/1/20150.060.060.050.0561,600
11/30/201544.8745.5044.7245.442,482,506
11/30/20150.060.060.050.05348,100
11/27/201544.9345.0544.3544.82780,033
11/27/20150.060.060.050.05381,000
11/26/20150.060.060.060.06212,900
11/25/201544.6345.1944.6344.971,650,157
11/25/20150.060.060.060.06247,392
11/24/201543.4544.8543.4544.412,332,140
11/24/20150.060.060.050.06341,000
11/23/201544.7544.8844.1544.182,411,562
11/23/20150.060.060.050.06379,179
11/20/201545.4045.4444.7444.941,980,901
11/20/20150.050.060.050.05159,600
11/19/201545.1145.4044.7345.051,848,286
11/19/20150.050.060.050.05217,800
11/18/201544.2545.0244.1344.891,754,573
11/18/20150.060.060.050.06729,998
11/17/201543.7644.0243.4343.881,912,514
11/17/20150.060.060.060.062,961,506
11/16/201543.3143.7942.8143.662,543,672
11/16/20150.070.070.070.07114,750
11/13/201544.5144.5743.3243.402,197,026
11/13/20150.070.070.070.07526,867
11/12/201545.2345.4344.5444.572,198,781
11/12/20150.070.070.070.07117,607
11/11/201546.6046.7645.5545.603,027,677
11/11/20150.070.070.070.07558,720
11/10/201547.2447.2746.3046.363,089,793
11/10/20150.070.070.070.0752,300
11/9/201548.3448.3447.3847.392,063,810
11/9/20150.070.070.070.0736,002
11/6/201547.7448.6847.2748.252,401,978
11/6/20150.070.070.070.07334,867
11/5/201547.9848.4045.1547.359,315,192
11/5/20150.070.070.070.07100,399
11/4/201553.5053.5352.6852.862,101,371
11/4/20150.070.070.070.07157,575
11/3/201553.2353.5552.5053.421,432,034
11/3/20150.070.070.070.07776,147
11/2/201552.7153.5652.5553.491,234,340
11/2/20150.070.070.070.0711,500
10/30/201552.7953.4052.6152.731,451,772
10/30/20150.070.070.070.07132,500
10/29/201553.5853.7752.5952.691,063,764
10/29/20150.080.080.070.0780,800
10/28/201553.1253.8952.4153.86932,636
10/28/20150.080.080.080.0889,367
10/27/201553.1453.3252.3552.651,208,859
10/27/20150.080.080.070.07106,820
10/26/201553.4653.7253.2653.46876,338
10/26/20150.080.080.080.08217,965
10/23/201553.1553.6052.9253.251,328,125
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center