Magna International Inc $98.06

up +0.24


17/4/2014 06:40 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
9/4/201243.3443.7142.7543.45677,107
8/31/201243.4643.5842.6643.26869,393
8/30/201243.8444.0342.8842.961,084,840
8/29/201244.5244.5244.0644.38564,461
8/28/201244.8345.1844.4944.61501,956
8/27/201245.3545.3744.5244.74477,259
8/24/201245.0345.5944.8845.06606,071
8/23/201245.2245.6545.1845.44532,447
8/22/201245.6045.7445.1345.61476,851
8/21/201245.6646.3845.4846.02899,252
8/20/201245.6945.6945.1645.48521,708
8/17/201245.1545.8345.1245.59725,880
8/16/201244.5445.3844.4445.26767,857
8/15/201244.0944.5343.8744.44514,707
8/14/201244.5745.0044.1544.30749,198
8/13/201244.1544.4343.3744.311,010,860
8/10/201243.2044.4242.9844.212,125,960
8/9/201241.8242.5441.1942.221,236,810
8/8/201242.0242.3241.6241.81802,502
8/7/201241.1142.2340.9942.09689,782
8/6/201240.3341.2640.1141.06451,682
8/3/201240.0240.5439.7440.151,060,210
8/2/201238.8439.8038.3938.611,149,690
8/1/201240.1640.3538.9739.161,161,520
7/31/201239.7540.2639.5940.02814,077
7/30/201240.0840.1439.4139.83611,178
7/27/201239.0040.3539.0040.13786,813
7/26/201238.3038.9137.8138.78961,655
7/25/201237.7737.9636.9637.591,107,240
7/24/201238.9339.1237.3537.591,041,080
7/23/201238.9639.0038.0138.911,367,560
7/20/201240.2440.6339.8339.94989,334
7/19/201241.3141.4540.1640.611,304,200
7/18/201240.6641.7540.6241.39823,169
7/17/201240.9041.1140.2141.11754,258
7/16/201240.6940.8740.0040.49678,632
7/13/201239.0940.9839.0740.791,114,360
7/12/201238.7539.0938.2038.84955,693
7/11/201239.2339.5038.8639.14673,116
7/10/201240.2240.4838.9539.151,008,870
7/9/201239.6439.9339.2139.91733,493
7/6/201240.3940.6439.2939.63509,863
7/5/201241.2541.8140.8340.99730,645
7/3/201239.6741.4539.5141.01711,895
7/2/201239.6439.6438.8839.33607,695
6/29/201240.2040.2438.8739.461,264,610
6/28/201239.1939.4038.1738.951,013,800
6/27/201239.3139.7638.8839.34683,769
6/26/201239.1939.4738.5539.12787,381
6/25/201239.6939.8138.8639.03663,905
6/22/201240.7140.9640.0840.28484,129
6/21/201241.6042.0140.3140.411,321,380
6/20/201240.5341.9340.3641.581,219,020
6/19/201239.7740.8539.7340.51897,707
6/18/201238.9639.7538.5339.43558,443
6/15/201238.7539.5138.5939.26620,768
6/14/201239.2239.2838.2638.77959,573
6/13/201239.3340.3638.9038.991,455,770
6/12/201238.7439.8238.7339.70928,375
6/11/201239.9940.2338.4238.45651,758
6/8/201239.2839.9938.7839.72725,691
6/7/201240.0940.5639.6539.73993,871
6/6/201239.1839.4838.7739.311,208,280
6/5/201237.6338.6237.2938.471,289,340
6/4/201237.9238.0736.5437.491,621,470
6/1/201239.4639.5337.6237.941,611,060
5/31/201240.2940.5339.4640.301,594,790
5/30/201241.0941.1340.1240.17906,074
5/29/201241.6542.0641.4941.781,100,700
5/25/201241.6141.8141.3241.56656,378
5/24/201242.0942.3141.4541.78664,253
5/23/201240.9942.2040.6042.071,189,860
5/22/201241.8842.2641.2741.561,004,370
5/21/201240.8842.0240.8441.81639,034
5/18/201241.3041.8240.7640.881,321,920
5/17/201241.6542.0140.9040.961,323,260
5/16/201242.1942.7141.6641.681,511,660
5/15/201242.3143.1441.9342.041,669,400
5/14/201243.1543.2841.8042.091,498,850
5/11/201244.0044.3942.8042.911,302,350
5/10/201245.0146.1943.3743.622,805,730
5/9/201241.8743.2641.7942.801,281,460
5/8/201242.8042.8941.7242.611,247,900
5/7/201242.3543.7242.2343.111,159,110
5/4/201243.0043.0042.2742.56997,147
5/3/201244.9044.9443.0643.411,018,440
5/2/201244.1644.7843.8044.57841,626
5/1/201243.7344.6743.6644.511,064,400
4/30/201244.5644.6143.5643.83945,266
4/27/201245.2845.6144.5144.88923,341
4/26/201245.3345.5144.6844.90988,668
4/25/201245.1045.2844.6145.27692,498
4/24/201244.9945.2044.2844.38704,707
4/23/201245.0445.2444.5444.97861,662
4/20/201246.0946.2845.5945.90744,472
4/19/201246.0546.6545.4345.681,334,220
4/18/201245.9546.5245.7545.941,199,120
4/17/201245.6846.3745.3546.19957,800
4/16/201243.9045.3743.7645.061,519,970
4/13/201245.7746.0245.3545.40878,020
Trading Center