MAGNA INTERNATIONAL $65.17

down -0.61


24/5/2013 04:24 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
10/19/2011 37.04 37.07 35.75 36.02 11642
10/18/2011 36.09 37.14 35.62 36.93 10018
10/17/2011 37.31 37.47 36.07 36.18 6475
10/14/2011 37.16 37.83 36.90 37.60 14188
10/13/2011 37.77 37.91 35.52 36.41 18680
10/12/2011 38.06 38.98 37.99 38.34 12851
10/11/2011 36.89 37.95 36.64 37.84 10757
10/10/2011 36.91 37.51 36.78 37.50 8346
10/7/2011 36.48 37.21 35.43 36.04 14961
10/6/2011 34.80 36.25 34.79 36.15 16658
10/5/2011 33.38 35.35 32.31 35.07 18736
10/4/2011 30.84 33.18 30.03 33.14 12996
10/3/2011 32.56 32.99 31.26 31.34 12172
9/30/2011 33.23 33.97 32.71 32.97 7762
9/29/2011 33.99 34.75 33.20 34.03 9436
9/28/2011 34.45 34.45 33.05 33.19 8798
9/27/2011 34.01 35.20 33.61 34.18 8813
9/26/2011 32.55 32.83 31.33 32.78 8445
9/23/2011 31.34 32.52 31.16 32.31 11601
9/22/2011 32.27 32.78 31.21 31.78 17677
9/21/2011 36.35 36.40 34.00 34.01 12241
9/20/2011 37.69 37.92 36.59 36.60 10707
9/19/2011 37.10 37.83 36.50 37.66 10636
9/16/2011 38.00 38.05 37.48 37.81 9010
9/15/2011 37.39 38.35 37.16 38.13 11339
9/14/2011 36.41 37.41 35.60 36.82 10037
9/13/2011 35.39 36.22 35.39 36.09 11465
9/12/2011 34.61 35.51 34.43 35.26 16864
9/9/2011 36.03 36.20 34.85 35.31 15454
9/8/2011 37.12 37.86 36.79 36.80 12892
9/7/2011 36.64 37.68 36.26 37.50 9046
9/6/2011 35.00 35.62 34.26 35.50 13999
9/2/2011 35.78 36.43 35.64 36.23 9766
9/1/2011 38.23 38.24 36.82 36.87 14410
8/31/2011 37.98 38.73 37.74 38.06 9390
8/30/2011 37.91 38.14 37.37 37.58 15119
8/29/2011 36.80 38.08 36.79 38.07 11100
8/26/2011 35.38 36.72 34.92 36.48 10122
8/25/2011 36.59 36.81 35.85 35.91 14684
8/24/2011 34.76 36.57 34.59 36.41 13888
8/23/2011 33.94 34.98 33.58 34.92 13871
8/22/2011 34.43 34.70 33.20 33.59 15162
8/19/2011 34.78 35.81 33.33 33.58 16639
8/18/2011 36.66 36.69 34.90 35.45 16460
8/17/2011 38.42 38.97 37.46 37.58 9557
8/16/2011 38.29 38.77 37.54 38.15 19988
8/15/2011 39.01 39.93 38.82 38.97 17139
8/12/2011 39.23 39.51 38.26 38.75 16722
8/11/2011 38.18 39.12 37.70 38.83 19029
8/10/2011 38.47 39.21 37.33 38.09 24442
8/9/2011 35.77 39.37 35.77 39.33 25056
8/8/2011 36.39 38.31 34.91 35.08 23535
8/5/2011 40.52 41.43 33.60 39.42 63330
8/4/2011 45.91 45.91 43.31 44.24 24085
8/3/2011 45.50 47.13 44.16 46.98 23555
8/2/2011 47.83 47.83 45.50 45.56 14535
8/1/2011 49.58 50.03 47.79 48.30 5032
7/29/2011 48.31 49.06 47.68 48.77 8365
7/28/2011 48.12 50.10 48.02 48.98 9723
7/27/2011 50.18 50.20 47.63 48.10 11508
7/26/2011 51.35 51.61 50.23 50.49 5482
7/25/2011 51.84 51.99 51.06 51.41 4889
7/22/2011 52.01 52.52 52.01 52.25 4259
7/21/2011 52.02 52.58 51.39 52.27 4920
7/20/2011 52.16 52.16 51.34 51.84 3919
7/19/2011 51.49 52.06 51.43 51.94 5309
7/18/2011 51.65 51.67 50.69 51.06 5738
7/15/2011 52.14 52.36 51.59 52.02 5252
7/14/2011 52.46 52.68 51.18 51.79 6235
7/13/2011 51.38 52.94 51.21 52.34 10066
7/12/2011 50.16 51.50 50.02 51.01 8771
7/11/2011 51.51 51.54 50.41 50.60 12479
7/8/2011 52.20 52.79 51.74 52.00 12334
7/7/2011 53.30 53.42 52.82 52.90 12511
7/6/2011 52.96 53.09 52.14 52.70 10263
7/5/2011 53.87 53.92 52.97 52.99 13121
7/1/2011 54.17 54.17 53.72 53.98 6569
6/30/2011 53.30 54.44 52.81 54.04 8249
6/29/2011 52.59 53.47 52.35 53.04 9257
6/28/2011 50.98 52.48 50.59 52.29 10546
6/27/2011 50.04 50.73 49.51 50.62 5793
6/24/2011 49.62 50.39 49.44 49.93 7211
6/23/2011 48.95 49.90 48.32 49.80 8626
6/22/2011 49.32 50.22 49.22 49.64 11879
6/21/2011 48.46 49.77 48.40 49.65 16212
6/20/2011 48.07 48.36 47.45 48.18 10187
6/17/2011 47.08 48.56 46.38 48.15 35115
6/16/2011 45.51 46.34 45.46 45.91 18028
6/15/2011 45.45 46.01 45.18 45.67 9436
6/14/2011 45.40 46.25 45.32 45.97 36972
6/10/2011 45.98 46.11 44.43 44.63 10435
6/9/2011 46.06 46.64 45.95 46.06 18446
6/8/2011 46.37 46.39 45.90 45.94 7930
6/7/2011 46.09 46.90 45.76 46.57 19234
6/6/2011 46.98 47.00 45.72 45.86 14633
6/3/2011 46.01 47.19 45.61 46.83 7976
6/2/2011 46.71 47.41 46.13 46.71 14105
6/1/2011 48.46 48.46 46.56 46.65 10003
5/31/2011 49.41 49.79 48.33 48.50 11823
5/27/2011 48.39 48.70 48.35 48.39 14835
Marketplace
Trading Center