$39.70 0.00 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
2/25/20150.110.130.110.122,395,476
2/24/2015103.58103.85101.95102.251,189,009
2/24/20150.110.120.110.12132,323
2/23/2015102.59103.94102.26103.63681,841
2/23/20150.110.120.110.12152,640
2/20/2015103.81104.15102.76103.97495,774
2/20/20150.120.120.110.111,204,512
2/19/2015103.01103.99102.83103.95481,597
2/19/20150.120.120.110.121,255,193
2/18/2015103.75104.16102.85103.64507,795
2/18/20150.130.130.120.131,520,675
2/17/2015103.19104.61103.19104.45590,657
2/17/20150.120.130.120.13748,850
2/13/2015103.10103.50102.15102.32438,782
2/13/20150.120.120.120.12128,517
2/12/2015102.32103.03101.54102.78441,973
2/12/20150.120.120.120.12657,774
2/11/2015101.38102.36100.49101.12357,250
2/11/20150.120.120.110.12379,978
2/10/2015101.96102.25100.56101.76468,839
2/10/20150.110.110.110.11502,268
2/9/2015100.15101.91100.11101.55698,129
2/9/20150.110.120.110.11229,843
2/6/201599.56100.5999.11100.02482,564
2/6/20150.110.120.110.12503,594
2/5/201599.71100.2498.8799.46582,313
2/5/20150.120.120.110.11729,135
2/4/2015100.07100.2398.6098.93786,447
2/4/20150.120.120.110.11194,699
2/3/201598.85101.3398.06100.44750,510
2/3/20150.130.130.120.121,339,923
2/2/201596.8798.7596.2697.70827,314
2/2/20150.120.130.120.13168,438
1/30/201595.1597.5694.9296.02812,039
1/30/20150.130.130.120.12878,626
1/29/201596.0896.6895.2696.26740,280
1/29/20150.120.120.120.12515,798
1/28/201597.0797.1195.6995.82538,474
1/28/20150.120.120.120.12113,216
1/27/201594.9896.7594.6496.28534,615
1/27/20150.130.130.120.12173,426
1/26/201595.8796.3595.3995.75509,801
1/26/20150.120.130.120.13183,538
1/23/201595.6796.0594.1395.91779,050
1/23/20150.120.130.120.13158,888
1/22/201594.3596.1893.6495.70822,631
1/22/20150.130.130.120.12285,055
1/21/201594.1794.5992.4093.641,011,046
1/21/20150.120.130.120.13284,723
1/20/201594.4394.4392.3894.04936,762
1/20/20150.130.130.120.12477,063
1/19/20150.120.130.120.1291,700
1/16/201591.7693.3990.5593.251,400,026
1/16/20150.120.130.120.12239,827
1/15/201598.0098.0191.7091.851,810,636
1/15/20150.130.130.120.13293,624
1/14/201597.4398.1895.2697.021,857,798
1/14/20150.130.130.120.12731,713
1/13/2015104.94105.80101.74102.99521,071
1/13/20150.140.140.130.13201,001
1/12/2015106.13106.33103.58104.06578,863
1/12/20150.130.130.130.13906,864
1/9/2015108.77109.37106.51106.78415,494
1/9/20150.120.130.120.13601,937
1/8/2015108.27109.74107.83109.10534,998
1/8/20150.130.130.120.13531,890
1/7/2015104.98107.07104.32107.07452,403
1/7/20150.130.130.120.12762,145
1/6/2015106.10106.98102.98104.05844,949
1/6/20150.110.130.110.131,699,459
1/5/2015108.08108.37105.75106.35629,766
1/5/20150.150.150.110.119,732,195
1/2/2015109.00109.43106.97108.67477,903
1/2/20150.130.140.120.14891,685
12/31/2014109.21109.78108.45108.69382,426
12/31/20140.110.140.110.131,913,303
12/30/2014109.36110.05108.64108.98432,576
12/30/20140.120.120.110.125,470,936
12/29/2014108.42109.67108.32109.33302,077
12/29/20140.130.130.110.123,249,593
12/26/2014108.05109.10108.05108.66164,303
12/24/2014108.10108.26107.31107.93138,776
12/24/20140.130.140.130.141,000,882
12/23/2014106.72108.84106.72107.58322,504
12/23/20140.120.130.110.131,917,984
12/22/2014107.18107.54106.55106.76315,434
12/22/20140.150.150.120.122,112,374
12/19/2014105.70107.45104.82106.66511,124
12/19/20140.150.160.140.15528,863
12/18/2014105.39106.08104.25105.90535,746
12/18/20140.150.170.140.14770,117
12/17/2014103.80104.46102.37104.241,249,451
12/17/20140.100.150.100.14653,427
12/16/2014103.16106.52103.01103.72848,072
12/16/20140.110.110.100.112,858,133
12/15/2014101.75103.87101.21103.49602,481
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center