$53.00 +0.93 (%) Magna International Inc - NYSE

Mar. 30, 2015 | 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
6/11/20140.170.180.170.18117,558
6/10/2014107.22107.32106.60107.28497,267
6/10/20140.180.180.170.1898,297
6/9/2014107.02108.34106.90107.27296,720
6/9/20140.180.190.170.18186,287
6/6/2014105.80107.40105.68107.22471,560
6/6/20140.170.180.170.1776,285
6/5/2014106.91106.95105.35105.83370,245
6/5/20140.180.180.170.1830,625
6/4/2014104.12106.75104.00106.08492,342
6/4/20140.180.180.170.1717,019
6/3/2014102.59104.69102.51104.40511,006
6/3/20140.200.200.180.18223,967
6/2/2014102.27103.44102.17102.62499,744
6/2/20140.180.200.180.20392,329
5/30/2014101.30102.68100.71102.32532,511
5/30/20140.200.200.180.20118,370
5/29/2014102.09102.39101.22101.67321,379
5/29/20140.200.200.170.20504,405
5/28/2014102.70102.75101.35101.80551,947
5/28/20140.160.200.160.20713,870
5/27/2014102.49103.20102.01102.90604,352
5/27/20140.140.160.140.16448,740
5/26/20140.140.150.140.14305,259
5/23/2014100.62102.40100.29102.24441,583
5/23/20140.160.160.140.15309,557
5/22/2014100.30101.30100.26100.67355,470
5/22/20140.150.160.150.16222,082
5/21/201499.31100.5899.09100.47305,101
5/21/20140.170.170.140.14660,145
5/20/2014100.02100.6398.7999.35440,300
5/20/20140.170.180.170.17228,527
5/19/201499.27100.4898.97100.35224,335
5/16/201499.95100.1098.3699.00563,619
5/16/20140.180.190.170.19141,400
5/15/201499.1699.8497.6699.78664,855
5/15/20140.180.180.170.18204,618
5/14/2014100.13100.4399.1499.34356,794
5/14/20140.180.200.180.18113,930
5/13/201499.80101.0499.54100.16555,630
5/13/20140.180.190.180.19210,689
5/12/201498.0199.5998.0199.54836,345
5/12/20140.190.190.170.18238,837
5/9/201497.8098.5396.9797.62545,845
5/9/20140.190.190.180.19398,520
5/8/201497.3499.5393.3097.99996,390
5/8/20140.180.190.180.19436,815
5/7/201497.5498.5996.8998.56496,703
5/7/20140.200.200.180.18486,270
5/6/201498.8198.8297.3397.57488,434
5/6/20140.210.220.190.19605,305
5/5/201499.0399.1297.6598.74785,250
5/5/20140.210.220.210.2259,180
5/2/201498.91100.0198.8599.43500,314
5/2/20140.220.220.200.22576,982
5/1/201497.8599.1097.7798.94367,731
5/1/20140.220.220.220.22234,900
4/30/201497.6598.1897.0797.99581,000
4/30/20140.210.220.210.22134,434
4/29/201498.6998.8897.5097.63481,945
4/29/20140.220.230.210.211,001,643
4/28/201498.1098.6396.4097.99649,318
4/28/20140.230.240.230.23716,305
4/25/201499.7399.7397.4597.54512,843
4/25/20140.240.240.230.23207,504
4/24/201499.23101.5699.16100.60465,851
4/24/20140.230.240.230.2314,688
4/23/2014100.78100.7898.7398.84580,152
4/23/20140.240.240.230.24988,219
4/22/201499.23101.6598.89101.09911,355
4/22/20140.270.270.240.26249,935
4/21/201498.1899.2997.9399.14418,886
4/21/20140.250.270.250.27609,023
4/17/201498.0598.5497.3598.06587,731
4/17/20140.230.260.230.26285,384
4/16/201496.7998.2096.2097.82751,050
4/16/20140.230.240.220.23334,707
4/15/201497.1598.3195.2196.14839,020
4/15/20140.230.240.230.23319,015
4/14/201497.3097.6196.1797.17729,642
4/14/20140.230.240.230.23142,809
4/11/201496.9798.2095.7496.68933,548
4/11/20140.240.250.240.24114,590
4/10/201499.4499.9796.5296.581,068,209
4/10/20140.260.260.240.25233,056
4/9/201498.36100.5097.81100.06733,136
4/9/20140.260.270.250.26385,477
4/8/201495.7397.5195.3697.31510,621
4/8/20140.240.280.220.27694,315
4/7/201497.2097.9894.9595.55672,567
4/7/20140.270.270.240.24421,915
4/4/201499.0599.3497.4397.55672,492
4/4/20140.270.280.260.27307,707
4/3/201499.1199.6898.3698.49450,496
4/3/20140.280.280.270.28233,276
4/2/201499.1699.7398.4799.29611,111
4/2/20140.300.300.270.29648,009
4/1/201496.4199.5696.4199.15754,707
4/1/20140.240.300.230.302,512,891
3/31/201496.2696.7495.3596.31530,850
  • Showing 401-500 of 2,521 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center