Magna International Inc $111.12

up +0.46


23/7/2014 10:36 AM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
10/3/201383.3383.9383.1383.35619,463
10/3/20130.080.080.080.08544,752
10/2/201382.9583.9782.5183.40322,373
10/2/20130.080.080.080.08197,660
10/1/201382.5283.8482.4883.63498,250
10/1/20130.070.080.070.0853,658
9/30/201382.6083.7981.7282.56530,500
9/30/20130.080.080.070.07437,768
9/27/201383.3883.7883.0183.45286,321
9/27/20130.080.080.080.0827,849
9/26/201384.1785.0083.5783.84403,688
9/26/20130.080.080.080.08457,785
9/25/201384.4084.7083.5984.00430,838
9/25/20130.090.090.080.08233,598
9/24/201383.8784.9983.4484.43337,806
9/24/20130.090.090.080.08244,949
9/23/201383.5484.1282.8583.78375,882
9/23/20130.080.090.080.09566,277
9/20/201384.8185.0783.3683.50498,772
9/20/20130.090.090.080.08309,888
9/19/201384.1584.7884.0784.41357,355
9/19/20130.090.090.080.09415,458
9/18/201383.7684.3283.0583.71561,517
9/18/20130.090.090.080.08195,275
9/17/201383.6484.1783.0183.67441,350
9/17/20130.090.090.080.09585,326
9/16/201382.7683.7282.4783.46554,231
9/16/20130.080.080.080.08419,046
9/13/201380.4182.0980.2082.05807,049
9/13/20130.080.080.080.08319,900
9/12/201381.1981.2679.7580.14770,649
9/12/20130.080.090.080.08447,289
9/11/201381.3981.5180.7281.42384,482
9/11/20130.090.090.080.08794,750
9/10/201381.8582.0980.8881.37553,002
9/10/20130.090.100.090.09369,000
9/9/201381.2081.9580.5281.33440,085
9/9/20130.100.100.090.09536,099
9/6/201381.4481.6879.9380.68418,280
9/6/20130.100.100.090.0941,075
9/5/201379.8881.1679.8480.52596,482
9/5/20130.100.100.100.108,323
9/4/201378.8780.0778.6079.53443,042
9/4/20130.100.100.100.1060,364
9/3/201377.9878.7577.8178.56544,762
9/3/20130.100.110.100.10573,200
8/30/201378.1578.1576.9377.19393,656
8/30/20130.110.110.100.10451,234
8/29/201376.1178.5575.9077.89679,127
8/29/20130.110.110.110.11102,357
8/28/201376.8477.4975.4576.241,109,947
8/28/20130.110.110.110.11391,860
8/27/201379.6180.1177.0177.55875,806
8/27/20130.100.110.100.11995,796
8/26/201380.9381.0480.3280.54351,840
8/26/20130.100.100.100.1056,200
8/23/201380.4980.9380.2780.89280,721
8/23/20130.100.100.100.1028,400
8/22/201379.8680.9579.8380.26383,571
8/22/20130.100.100.100.10312,584
8/21/201380.0580.5979.4879.87497,162
8/21/20130.100.100.100.10388,127
8/20/201379.8681.0679.8180.39512,165
8/20/20130.090.100.090.09147,874
8/19/201381.1481.2580.2180.23474,624
8/19/20130.090.100.090.09286,855
8/16/201379.7281.4979.7281.16649,382
8/16/20130.090.100.090.09565,846
8/15/201379.7080.2679.1079.80594,911
8/15/20130.100.100.090.09330,675
8/14/201381.9782.1080.3180.32598,483
8/14/20130.100.100.090.09330,691
8/13/201380.1082.5879.8881.601,049,539
8/13/20130.100.100.100.10229,370
8/12/201379.7780.3679.1579.98962,962
8/12/20130.090.100.090.10386,155
8/9/201379.9481.0678.9479.991,250,378
8/9/20130.090.090.090.09320,584
8/8/201375.6777.3475.4676.96651,360
8/8/20130.090.090.090.0955,396
8/7/201376.0576.2575.0875.22448,755
8/7/20130.100.100.090.09763,900
8/6/201377.9577.9576.5376.73514,600
8/6/20130.100.100.100.1067,355
8/5/201377.6078.1577.4077.67361,263
8/2/201377.1677.6776.7477.66500,132
8/2/20130.100.100.090.10291,100
8/1/201377.0277.9176.8977.36411,314
8/1/20130.100.100.100.1082,800
7/31/201376.8577.2076.1576.46634,127
7/31/20130.100.100.100.10422,650
7/30/201376.6977.2276.4076.51493,870
7/30/20130.110.110.090.10500,249
7/29/201375.5076.5475.4376.38381,142
7/29/20130.100.110.100.11244,570
7/26/201376.3976.8175.5075.63657,197
7/26/20130.100.110.090.1057,487
7/25/201375.7876.8575.2276.77618,980
7/25/20130.100.100.100.1075,400
7/24/201375.7476.3675.5375.60400,988
Trading Center