$96.32 -1.48 (%) Magna International Inc - NYSE

Oct. 30, 2014 | 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
8/21/201380.0580.5979.4879.87497,162
8/21/20130.100.100.100.10388,127
8/20/201379.8681.0679.8180.39512,165
8/20/20130.090.100.090.09147,874
8/19/201381.1481.2580.2180.23474,624
8/19/20130.090.100.090.09286,855
8/16/201379.7281.4979.7281.16649,382
8/16/20130.090.100.090.09565,846
8/15/201379.7080.2679.1079.80594,911
8/15/20130.100.100.090.09330,675
8/14/201381.9782.1080.3180.32598,483
8/14/20130.100.100.090.09330,691
8/13/201380.1082.5879.8881.601,049,539
8/13/20130.100.100.100.10229,370
8/12/201379.7780.3679.1579.98962,962
8/12/20130.090.100.090.10386,155
8/9/201379.9481.0678.9479.991,250,378
8/9/20130.090.090.090.09320,584
8/8/201375.6777.3475.4676.96651,360
8/8/20130.090.090.090.0955,396
8/7/201376.0576.2575.0875.22448,755
8/7/20130.100.100.090.09763,900
8/6/201377.9577.9576.5376.73514,600
8/6/20130.100.100.100.1067,355
8/5/201377.6078.1577.4077.67361,263
8/2/201377.1677.6776.7477.66500,132
8/2/20130.100.100.090.10291,100
8/1/201377.0277.9176.8977.36411,314
8/1/20130.100.100.100.1082,800
7/31/201376.8577.2076.1576.46634,127
7/31/20130.100.100.100.10422,650
7/30/201376.6977.2276.4076.51493,870
7/30/20130.110.110.090.10500,249
7/29/201375.5076.5475.4376.38381,142
7/29/20130.100.110.100.11244,570
7/26/201376.3976.8175.5075.63657,197
7/26/20130.100.110.090.1057,487
7/25/201375.7876.8575.2276.77618,980
7/25/20130.100.100.100.1075,400
7/24/201375.7476.3675.5375.60400,988
7/24/20130.100.110.100.10430,141
7/23/201376.1576.2975.2075.21504,442
7/23/20130.110.110.100.1094,948
7/22/201374.9075.7174.8975.71517,774
7/22/20130.090.110.090.11614,936
7/19/201374.7575.0273.9774.49423,894
7/19/20130.090.090.090.0991,500
7/18/201373.8374.5873.4774.38456,043
7/18/20130.090.090.090.0970,787
7/17/201373.3073.9273.0973.41549,162
7/17/20130.090.090.080.09219,700
7/16/201374.6674.7072.7373.02694,468
7/16/20130.080.090.080.08120,920
7/15/201375.3675.6174.5574.60400,442
7/15/20130.090.090.090.0943,500
7/12/201374.7875.4174.6975.16393,765
7/12/20130.090.090.090.0975,149
7/11/201374.2674.6673.5174.51503,287
7/11/20130.080.100.080.09262,631
7/10/201372.6573.1872.5673.11438,322
7/10/20130.080.090.080.0838,403
7/9/201372.4372.9472.0772.63996,873
7/9/20130.080.090.080.0830,217
7/8/201372.2372.6571.7871.99784,051
7/8/20130.090.090.080.0864,000
7/5/201372.0072.1271.4772.07817,797
7/5/20130.090.090.080.08229,430
7/4/20130.070.080.070.0848,150
7/3/201371.9271.9271.2971.84294,308
7/3/20130.070.080.070.07185,416
7/2/201371.8272.2071.5471.98866,423
7/2/20130.080.080.080.0824,100
7/1/201371.9972.2071.3771.97393,013
6/28/201370.4371.9770.3671.22806,925
6/28/20130.080.080.080.0899,370
6/27/201370.0771.1870.0170.58687,119
6/27/20130.080.090.080.08229,325
6/26/201368.5769.9768.5469.74520,258
6/26/20130.080.080.080.0866,753
6/25/201367.5868.5067.4968.15579,315
6/25/20130.090.090.080.08651,400
6/24/201367.4867.9266.2967.33812,875
6/24/20130.090.090.080.0984,582
6/21/201368.3269.1368.0768.47765,128
6/21/20130.090.090.080.09294,404
6/20/201368.8969.1368.1568.62906,920
6/20/20130.090.090.090.09102,662
6/19/201370.4971.1669.2569.65564,101
6/19/20130.090.100.090.09120,705
6/18/201369.6570.8269.5870.56590,535
6/18/20130.100.100.090.09338,728
6/17/201369.9670.1568.9569.57599,961
6/17/20130.100.100.100.1058,813
6/14/201369.3970.3668.8669.70805,108
6/14/20130.100.110.100.1091,903
6/13/201368.1469.6367.9469.48639,457
6/13/20130.100.100.100.1081,550
6/12/201368.9269.0667.9068.02554,622
6/12/20130.100.100.090.1054,500
6/11/201367.8668.9167.5868.29662,031
  • Showing 601-700 of 2,515 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center