Magna International Inc $110.84

up +0.18


25/7/2014 04:01 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
5/16/20130.110.120.110.1275,875
5/15/201364.0664.2163.7664.001,446,082
5/15/20130.110.120.110.11497,370
5/14/201364.6664.6664.0564.111,286,095
5/14/20130.110.120.110.1232,122
5/13/201364.8364.9163.9264.48939,555
5/13/20130.120.130.120.1251,053
5/10/201364.8865.6063.9364.711,844,804
5/10/20130.120.130.120.13140,900
5/9/201362.5762.9562.2862.71784,206
5/9/20130.120.130.120.13105,368
5/8/201362.6963.0962.2362.60471,074
5/8/20130.120.120.120.12166,867
5/7/201361.8262.8061.6762.69501,663
5/7/20130.120.120.120.1288,216
5/6/201361.4061.6861.0861.51368,399
5/6/20130.120.120.110.1265,350
5/3/201360.9461.7060.8661.30533,449
5/3/20130.120.120.110.11195,889
5/2/201359.9660.8059.6460.34682,744
5/2/20130.120.130.120.1283,620
5/1/201360.0460.2359.4459.82544,289
5/1/20130.120.120.120.1237,900
4/30/201360.0760.5459.8460.17629,319
4/30/20130.120.120.120.1230,760
4/29/201359.8060.5559.5260.26542,050
4/29/20130.120.120.120.12155,870
4/26/201358.5059.6458.2859.32552,038
4/26/20130.120.120.120.1257,010
4/25/201357.8059.2057.7858.66674,903
4/25/20130.130.130.120.1389,448
4/24/201356.6757.8556.5457.74436,307
4/24/20130.120.130.120.13233,682
4/23/201356.5356.7656.2056.61477,970
4/23/20130.130.130.120.13145,850
4/22/201356.2356.6955.5256.33543,995
4/22/20130.120.130.120.13123,250
4/19/201354.8156.4854.8056.13578,764
4/19/20130.120.130.120.13168,700
4/18/201356.6356.6554.3754.751,122,543
4/18/20130.120.120.110.12229,297
4/17/201357.3557.4056.0256.461,208,980
4/17/20130.120.120.110.11640,017
4/16/201357.1957.9457.0457.82587,217
4/16/20130.130.130.120.12203,983
4/15/201358.3658.9856.6056.61758,095
4/15/20130.130.130.120.13401,519
4/12/201358.8259.2558.7759.03357,028
4/12/20130.140.140.140.1451,800
4/11/201358.6159.2258.2259.19508,336
4/11/20130.140.150.140.15572,323
4/10/201357.4858.4557.2858.45544,948
4/10/20130.130.140.130.14166,290
4/9/201357.2257.4256.8957.12836,924
4/9/20130.130.130.130.13145,177
4/8/201356.9157.3256.6456.94667,685
4/8/20130.130.140.130.1339,868
4/5/201357.2857.4856.6557.021,129,362
4/5/20130.130.140.130.1456,448
4/4/201357.6058.4657.6058.39661,763
4/4/20130.140.140.130.13248,218
4/3/201358.6758.7857.2557.69955,445
4/3/20130.140.140.130.13481,555
4/2/201359.3559.4758.6558.72401,205
4/2/20130.140.150.140.14358,468
4/1/201358.7459.5558.7458.99988,105
4/1/20130.140.150.140.14127,435
3/28/201358.0658.8057.8658.70628,352
3/28/20130.150.150.140.141,298,715
3/27/201357.6458.3957.3058.14561,512
3/27/20130.150.150.150.15376,096
3/26/201356.7157.8756.6457.84760,092
3/26/20130.150.150.150.15340,414
3/25/201357.0357.0755.8656.35532,015
3/25/20130.140.160.140.15691,038
3/22/201356.7456.9556.1956.44311,964
3/22/20130.130.140.130.14457,562
3/21/201357.4857.6256.6856.70611,553
3/21/20130.130.130.130.13157,900
3/20/201357.0958.0857.0457.56743,356
3/20/20130.130.130.130.13364,900
3/19/201356.1056.9756.0156.801,006,854
3/19/20130.130.130.130.13228,969
3/18/201355.9956.4255.2955.94663,549
3/18/20130.140.140.130.14462,311
3/15/201356.7856.8956.5456.55349,294
3/15/20130.140.140.130.14469,559
3/14/201356.3556.8856.0656.77416,196
3/14/20130.120.140.120.14405,300
3/13/201356.3256.5256.0156.22394,743
3/13/20130.120.130.120.13220,962
3/12/201356.2156.5556.0156.32418,501
3/12/20130.120.130.110.13155,733
3/11/201355.7856.6455.6356.30487,347
3/11/20130.120.120.110.12220,680
3/8/201355.7456.2155.3556.14573,211
3/8/20130.120.120.120.1222,500
3/7/201355.2255.4455.0855.37715,048
3/7/20130.120.120.110.12104,600
3/6/201355.3955.4554.7155.12899,850
Trading Center