MAGNA INTERNATIONAL $65.22

up +1.43


17/5/2013 04:17 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
5/19/2011 49.75 50.09 49.63 49.84 7668
5/18/2011 48.83 49.72 48.39 49.59 6745
5/17/2011 49.26 49.49 48.08 48.67 8383
5/16/2011 48.73 49.80 47.83 49.70 16317
5/13/2011 51.09 51.28 49.98 49.99 9483
5/12/2011 51.28 51.55 50.72 51.06 11000
5/11/2011 52.16 52.55 51.29 51.83 6725
5/10/2011 52.43 52.56 51.63 52.29 12134
5/9/2011 52.37 52.96 52.27 52.39 14314
5/6/2011 51.05 52.27 50.74 52.07 11514
5/5/2011 51.26 51.65 49.90 50.25 13329
5/4/2011 51.60 52.37 50.31 51.39 21352
5/3/2011 51.48 51.56 50.12 50.80 13505
5/2/2011 51.53 52.33 51.50 51.82 10175
4/29/2011 50.64 51.31 50.00 51.25 8380
4/28/2011 49.70 50.58 49.42 50.47 11411
4/27/2011 49.85 49.98 49.00 49.86 8980
4/26/2011 48.67 49.66 48.60 49.62 8743
4/25/2011 49.03 49.14 47.98 48.54 6286
4/21/2011 48.94 49.90 48.76 48.82 9237
4/20/2011 46.63 48.92 46.58 48.64 14544
4/19/2011 45.05 46.21 45.05 46.00 7413
4/18/2011 45.05 45.18 44.49 44.93 8504
4/15/2011 45.45 46.20 45.28 45.78 11571
4/14/2011 45.39 45.84 45.04 45.42 11075
4/13/2011 45.78 46.77 45.58 45.76 14657
4/12/2011 46.07 46.07 43.79 45.38 22643
4/11/2011 47.92 47.97 46.43 46.64 8275
4/8/2011 48.49 48.49 47.17 47.82 13532
4/7/2011 48.87 49.01 47.68 48.01 9375
4/6/2011 49.63 49.80 48.67 48.69 8367
4/5/2011 49.96 50.21 48.77 48.99 30170
4/4/2011 48.76 49.98 48.62 49.68 9997
4/1/2011 48.22 48.96 48.10 48.62 8461
3/31/2011 48.50 48.85 47.89 47.91 7882
3/30/2011 48.03 48.91 47.96 48.62 6631
3/29/2011 48.24 48.38 47.46 47.77 8897
3/28/2011 49.18 49.31 48.28 48.37 9363
3/25/2011 50.13 50.17 48.93 48.97 12967
3/24/2011 49.90 50.10 49.65 50.05 15100
3/23/2011 49.36 49.85 48.55 49.56 7624
3/22/2011 50.32 50.57 49.10 49.52 10511
3/21/2011 50.56 51.02 50.09 50.15 16739
3/18/2011 50.55 50.85 49.57 49.76 9699
3/17/2011 50.27 50.67 49.82 50.02 15059
3/16/2011 49.59 50.18 48.95 49.40 17763
3/15/2011 48.08 50.23 47.75 49.81 18073
3/14/2011 50.06 50.85 49.52 50.54 14842
3/11/2011 48.74 49.97 48.52 49.80 15321
3/10/2011 50.17 50.35 49.51 50.11 18422
3/9/2011 50.70 51.28 50.43 50.89 10717
3/8/2011 50.12 50.77 49.63 50.51 18146
3/7/2011 50.71 51.09 49.58 50.00 12305
3/4/2011 51.15 51.22 50.08 50.81 11461
3/3/2011 49.40 51.11 49.31 51.02 12951
3/2/2011 49.84 50.19 48.88 49.24 15464
3/1/2011 49.49 50.24 49.24 49.97 23439
2/28/2011 50.65 51.38 48.53 49.36 25165
2/25/2011 50.16 51.43 50.04 50.32 29482
2/24/2011 49.27 51.00 47.65 50.42 90617
2/23/2011 56.60 57.05 54.20 55.73 12537
2/22/2011 57.62 58.14 56.59 56.95 13026
2/18/2011 58.31 58.73 57.91 58.40 11325
2/17/2011 57.71 57.96 57.09 57.69 9796
2/16/2011 58.25 58.53 57.65 57.94 4584
2/15/2011 58.10 58.29 57.68 57.96 5318
2/14/2011 57.85 58.36 57.47 58.33 4586
2/11/2011 56.76 58.21 56.41 57.77 7000
2/10/2011 55.90 56.99 55.75 56.92 10244
2/9/2011 57.20 57.41 56.03 56.19 8361
2/8/2011 57.47 57.57 56.84 57.34 6295
2/7/2011 57.07 57.83 56.89 57.10 7131
2/4/2011 57.92 58.11 56.48 56.66 8436
2/3/2011 55.78 57.40 54.37 57.28 15250
2/2/2011 59.20 59.21 55.63 55.75 17719
2/1/2011 59.42 59.58 58.53 59.00 9626
1/31/2011 58.03 58.78 57.74 58.37 9643
1/28/2011 61.08 61.13 57.61 57.80 13465
1/27/2011 59.73 61.55 59.06 61.49 16683
1/26/2011 57.26 58.79 56.99 58.52 11629
1/25/2011 58.14 58.25 56.50 57.01 10098
1/24/2011 57.68 58.38 57.25 58.32 4802
1/21/2011 58.07 58.56 57.29 57.56 6303
1/20/2011 58.65 58.66 56.94 57.80 10036
1/19/2011 59.04 59.71 58.63 58.79 14181
1/18/2011 59.27 59.41 58.51 58.95 11785
1/14/2011 58.69 58.97 58.31 58.86 15509
1/13/2011 60.19 60.29 58.55 58.78 15285
1/12/2011 59.73 60.81 58.95 59.89 19219
1/11/2011 61.74 62.20 60.00 60.10 11473
1/10/2011 58.72 61.37 58.72 61.15 19446
1/7/2011 58.62 59.72 58.15 59.71 12541
1/6/2011 59.53 59.94 57.86 58.17 16608
1/5/2011 56.07 60.43 55.64 59.00 63633
1/4/2011 54.60 56.00 53.52 55.99 30756
1/3/2011 52.50 54.05 52.39 53.60 9599
12/31/2010 52.06 52.27 51.75 52.00 7579
12/30/2010 52.50 52.50 51.91 51.99 6004
12/29/2010 52.38 52.98 51.98 52.14 5478
12/28/2010 52.14 52.49 51.40 51.84 3638
Marketplace
Trading Center