$46.31 +0.36 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 12:54 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
5/5/20160.160.160.150.16404,135
5/4/201640.7940.7939.6739.702,359,683
5/4/20160.150.160.150.15561,941
5/3/201641.5441.6440.6841.251,384,786
5/3/20160.170.170.150.16865,521
5/2/201642.3542.3941.5042.09964,792
5/2/20160.160.160.160.16490,775
4/29/201642.7042.7041.8742.021,124,417
4/29/20160.160.170.160.161,059,075
4/28/201642.8443.0642.0142.652,162,781
4/28/20160.170.170.160.161,243,158
4/27/201643.6343.6642.7843.042,138,618
4/27/20160.170.180.170.17351,765
4/26/201643.3843.6143.1443.541,319,478
4/26/20160.160.180.160.171,338,280
4/25/201642.7343.4142.7043.221,081,781
4/25/20160.160.170.160.16589,950
4/22/201643.0443.5342.8242.971,386,929
4/22/20160.160.170.150.171,304,131
4/21/201643.4743.5042.9743.142,099,515
4/21/20160.160.160.150.161,671,980
4/20/201642.3743.6242.3243.432,356,266
4/20/20160.150.160.140.161,283,236
4/19/201642.2542.8342.1242.371,452,924
4/19/20160.170.170.150.161,058,212
4/18/201641.2942.1841.2042.041,419,121
4/18/20160.180.180.170.171,687,361
4/15/201641.6441.7141.1641.421,066,370
4/15/20160.180.190.180.181,072,255
4/14/201641.6742.1141.3341.681,100,827
4/14/20160.160.200.160.183,500,224
4/13/201640.8641.7040.6841.581,422,016
4/13/20160.170.170.160.161,026,815
4/12/201640.1440.7439.8240.511,193,614
4/12/20160.170.170.160.171,446,638
4/11/201640.0540.4939.8339.93991,102
4/11/20160.150.170.150.161,556,988
4/8/201640.0540.5439.6239.761,125,410
4/8/20160.140.150.140.14582,006
4/7/201640.8040.8339.1539.521,760,171
4/7/20160.140.150.140.15639,370
4/6/201641.0841.0840.3440.991,130,562
4/6/20160.140.150.130.14776,761
4/5/201640.3341.3139.9641.131,648,402
4/5/20160.140.150.140.14726,583
4/4/201641.7841.7940.6040.951,670,115
4/4/20160.150.160.150.151,718,015
4/1/201642.5242.8041.8441.891,379,771
4/1/20160.130.150.130.152,277,571
3/31/201643.2243.5042.9042.961,156,009
3/31/20160.120.130.120.131,404,979
3/30/201642.9543.3942.7043.151,349,408
3/30/20160.120.130.110.122,028,161
3/29/201641.4942.6641.3142.521,824,784
3/29/20160.110.120.110.12182,900
3/28/201641.6442.0641.5441.741,233,089
3/28/20160.110.120.110.12228,411
3/24/201641.4541.4640.8441.402,209,831
3/24/20160.110.120.110.1252,400
3/23/201642.4542.5241.8741.972,070,967
3/23/20160.120.120.110.11124,785
3/22/201642.2942.8541.9842.441,787,508
3/22/20160.110.120.110.11232,100
3/21/201642.6642.9742.3942.791,316,104
3/21/20160.110.120.110.12188,326
3/18/201642.7342.9942.5742.782,014,005
3/18/20160.110.120.110.12387,775
3/17/201642.3843.0142.2142.781,408,657
3/17/20160.100.120.100.11561,130
3/16/201641.3342.3841.0242.222,112,153
3/16/20160.110.110.100.10303,940
3/15/201640.9241.4040.6341.271,844,759
3/15/20160.110.120.100.11636,285
3/14/201641.5041.7640.9741.412,282,456
3/14/20160.120.120.110.11369,350
3/11/201640.7641.6340.7141.591,866,148
3/11/20160.120.120.110.12457,475
3/10/201641.0641.1839.4540.121,656,801
3/10/20160.120.120.110.12120,975
3/9/201640.1241.0739.9340.801,870,063
3/9/20160.130.130.110.12979,644
3/8/201641.4641.5039.8239.892,744,988
3/8/20160.130.130.120.131,410,734
3/7/201640.9641.8440.8441.622,051,649
3/7/20160.110.140.110.132,029,752
3/4/201640.5641.1540.2341.071,989,104
3/4/20160.110.120.110.111,870,880
3/3/201639.9740.8439.7240.301,989,113
3/3/20160.090.120.090.113,662,363
3/2/201639.5739.8439.2239.651,766,978
3/2/20160.090.090.090.09634,455
3/1/201639.3040.1739.2139.652,882,586
3/1/20160.090.090.090.09401,556
2/29/201638.2639.1038.1138.853,203,003
2/29/20160.090.090.090.09404,815
2/26/201638.5739.0937.2038.234,022,013
2/26/20160.090.090.080.09314,400
2/25/201634.8435.5834.4635.511,752,358
2/25/20160.100.100.090.09614,050
2/24/201634.5034.7933.5834.781,827,498
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center