$49.23 -0.41 (%) Magna International Inc - NYSE

Aug. 28, 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
9/2/20140.230.230.220.23347,120
8/29/2014113.72113.72112.48113.47343,545
8/29/20140.240.240.230.24167,937
8/28/2014113.28113.50111.99113.36381,219
8/28/20140.230.240.230.24261,834
8/27/2014113.55114.48112.70113.73315,546
8/27/20140.240.240.230.23345,500
8/26/2014114.35114.35113.10113.21268,368
8/26/20140.230.250.220.24755,550
8/25/2014113.39114.19113.15113.93300,266
8/25/20140.240.240.230.24393,868
8/22/2014113.61113.79112.65113.32351,514
8/22/20140.240.250.240.25112,505
8/21/2014114.40114.40113.47113.51356,340
8/21/20140.250.250.240.25363,206
8/20/2014113.59114.19113.19114.06304,472
8/20/20140.260.270.240.26645,749
8/19/2014112.95114.04112.90114.00359,679
8/19/20140.230.260.230.251,031,470
8/18/2014112.11113.09112.11112.67277,092
8/18/20140.220.230.220.23521,192
8/15/2014113.00113.27110.98112.14407,790
8/15/20140.230.230.220.2273,639
8/14/2014112.03112.63111.62112.41402,996
8/14/20140.230.230.220.23426,112
8/13/2014111.72112.20111.34111.62312,213
8/13/20140.220.230.210.23626,019
8/12/2014111.78112.16110.74110.93702,962
8/12/20140.200.220.200.22199,527
8/11/2014111.67112.85111.05111.67721,689
8/11/20140.200.210.200.2093,668
8/8/2014108.09111.75107.00111.441,066,573
8/8/20140.210.220.200.21371,323
8/7/2014107.15107.49104.68105.16891,156
8/7/20140.210.210.210.2191,019
8/6/2014107.90108.17106.75107.10656,250
8/6/20140.200.220.200.21131,466
8/5/2014108.02108.93107.08108.13621,175
8/5/20140.220.230.200.211,003,560
8/4/2014107.75108.91107.12108.65313,712
8/1/2014107.35107.79105.57107.01652,099
8/1/20140.230.240.210.231,102,584
7/31/2014110.06110.13107.39107.40619,132
7/31/20140.230.240.200.241,595,517
7/30/2014110.16110.64109.33110.29412,226
7/30/20140.240.240.220.22368,643
7/29/2014110.90110.90109.66109.66364,113
7/29/20140.230.250.220.22629,607
7/28/2014110.72111.00110.14110.67274,446
7/28/20140.210.240.210.23835,139
7/25/2014110.25111.40110.21110.84282,660
7/25/20140.200.220.200.22341,662
7/24/2014111.86112.20110.63110.66392,828
7/24/20140.190.200.190.2018,724
7/23/2014110.75111.55110.35111.53302,683
7/23/20140.200.200.200.20191,833
7/22/2014109.95110.86109.87110.66334,520
7/22/20140.220.220.200.21686,987
7/21/2014110.31110.49109.25109.44444,195
7/21/20140.190.220.180.22659,459
7/18/2014109.74110.49109.65110.30327,791
7/18/20140.190.190.180.19203,246
7/17/2014110.51110.79109.50109.73420,779
7/17/20140.200.200.190.20144,660
7/16/2014110.77111.89110.60110.80460,426
7/16/20140.190.200.190.20215,383
7/15/2014110.34111.16109.91110.60305,306
7/15/20140.180.190.180.18163,388
7/14/2014110.88111.56110.35110.59450,154
7/14/20140.190.190.180.1847,346
7/11/2014109.56110.92109.14110.05459,799
7/11/20140.180.190.180.1839,782
7/10/2014108.43109.96107.90109.88615,826
7/10/20140.180.190.180.18128,689
7/9/2014109.03109.65108.32109.62323,709
7/9/20140.180.180.180.18164,049
7/8/2014109.02109.14107.74108.99350,610
7/8/20140.190.190.180.1950,275
7/7/2014109.55110.14109.03109.36393,218
7/7/20140.200.200.180.19152,850
7/4/20140.210.210.190.20250,616
7/3/2014109.31110.59109.11110.38194,833
7/3/20140.210.220.200.21221,590
7/2/2014108.91109.25108.17108.70360,237
7/2/20140.190.220.190.221,266,774
7/1/2014107.79109.39107.78108.83323,759
6/30/2014108.00108.68107.13107.75353,897
6/30/20140.180.190.180.19201,811
6/27/2014107.06108.50107.06108.46207,391
6/27/20140.190.190.170.18186,354
6/26/2014107.47107.80106.64107.60351,018
6/26/20140.170.190.170.19196,143
6/25/2014107.29108.11106.44107.70368,921
6/25/20140.170.180.170.18153,661
6/24/2014108.10108.65107.30107.40372,769
6/24/20140.170.180.170.17206,349
6/23/2014108.22108.40107.69108.16523,488
6/23/20140.170.180.170.17154,210
6/20/2014108.90109.15108.13108.28449,347
6/20/20140.180.180.170.18125,450
  • Showing 501-600 of 2,520 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!