$40.17 -0.10 (%) Magna International Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
10/13/20150.080.090.080.0948,689
10/12/201550.7551.1550.3650.63972,681
10/9/201549.4550.8349.4150.622,388,047
10/9/20150.090.090.080.08386,600
10/8/201549.2349.5048.8249.311,436,902
10/8/20150.080.090.080.09363,479
10/7/201548.7649.4448.5449.331,693,930
10/7/20150.080.080.080.08507,100
10/6/201549.2649.3148.3048.401,355,933
10/6/20150.080.080.080.08136,000
10/5/201549.1149.4548.9549.301,190,079
10/5/20150.080.080.080.08471,700
10/2/201547.5448.6347.3148.611,373,785
10/2/20150.080.080.080.0839,278
10/1/201548.7748.8047.5948.071,992,347
10/1/20150.080.080.070.08124,500
9/30/201546.7448.0246.6548.011,927,414
9/30/20150.080.080.080.08284,873
9/29/201545.4946.1145.0946.051,504,574
9/29/20150.080.080.080.0867,636
9/28/201546.5446.6845.4345.571,606,416
9/28/20150.090.090.080.08473,715
9/25/201547.4047.8847.0147.152,476,951
9/25/20150.080.080.080.0862,400
9/24/201545.4247.2743.3946.945,626,369
9/24/20150.080.080.080.08218,750
9/23/201546.3446.9645.4946.262,211,514
9/23/20150.080.100.080.081,079,900
9/22/201548.4148.4945.3647.023,192,634
9/22/20150.080.080.070.07233,950
9/21/201549.7049.9348.4249.472,233,653
9/21/20150.070.080.070.0857,920
9/18/201550.3150.7849.7949.881,536,735
9/18/20150.080.080.080.086,250
9/17/201550.5951.6050.2150.76984,381
9/17/20150.080.080.070.0829,900
9/16/201549.5850.8149.3650.711,055,471
9/16/20150.080.080.070.08374,100
9/15/201548.8749.6148.6349.511,020,293
9/15/20150.080.080.080.0829,500
9/14/201549.6849.6948.6748.721,341,696
9/14/20150.080.080.080.08278,500
9/11/201548.6449.7848.6049.781,395,477
9/11/20150.080.080.080.08378,500
9/10/201548.5049.4948.4848.921,120,612
9/10/20150.080.080.080.0863,500
9/9/201548.9949.5948.4948.571,637,755
9/9/20150.090.090.080.08161,216
9/8/201548.1648.7147.8248.301,031,711
9/8/20150.080.080.080.08238,300
9/4/201547.5247.6146.9947.241,354,729
9/4/20150.080.080.080.0877,300
9/3/201548.1948.8447.9248.281,088,536
9/3/20150.080.080.080.0835,314
9/2/201547.7948.0947.0847.931,230,390
9/2/20150.080.080.080.08151,200
9/1/201548.0148.1746.9547.362,287,686
9/1/20150.090.090.080.08186,526
8/31/201548.9449.6348.5249.191,193,620
8/31/20150.080.090.080.09513,215
8/28/201549.1749.6448.8749.231,547,520
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center