Magna International Inc $97.82

up +1.68


16/4/2014 06:40 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
6/24/201149.6250.3949.4449.93721,099
6/23/201148.9549.9048.3249.80862,544
6/22/201149.3250.2249.2249.641,188,000
6/21/201148.4649.7748.4049.651,621,140
6/20/201148.0748.3647.4548.181,018,680
6/17/201147.0848.5646.3848.153,511,410
6/16/201145.5146.3445.4645.911,802,800
6/15/201145.4546.0145.1845.67943,570
6/14/201145.4046.2545.3245.973,697,150
6/13/201144.6345.1644.3944.981,120,960
6/10/201145.9846.1144.4344.631,043,490
6/9/201146.0646.6445.9546.061,844,550
6/8/201146.3746.3945.9045.94792,971
6/7/201146.0946.9045.7646.571,924,470
6/6/201146.9847.0045.7245.861,463,260
6/3/201146.0147.1945.6146.83797,584
6/2/201146.7147.4146.1346.711,411,330
6/1/201148.4648.4646.5646.651,000,260
5/31/201149.4149.7948.3348.501,182,290
5/27/201148.3948.7048.3548.391,483,460
5/26/201148.4048.6148.0248.18630,842
5/25/201148.0748.9548.0248.77453,192
5/24/201148.9348.9347.9848.06566,300
5/23/201148.1448.9148.1448.68559,018
5/20/201149.6449.7948.5249.07715,098
5/19/201149.7550.0949.6349.84767,167
5/18/201148.8349.7248.3949.59674,590
5/17/201149.2649.4948.0848.67838,591
5/16/201148.7349.8047.8349.701,631,890
5/13/201151.0951.2849.9849.99948,465
5/12/201151.2851.5550.7251.061,085,200
5/11/201152.1652.5551.2951.83672,861
5/10/201152.4352.5651.6352.291,213,910
5/9/201152.3752.9652.2752.391,431,330
5/6/201151.0552.2750.7452.071,151,720
5/5/201151.2651.6549.9050.251,333,020
5/4/201151.6052.3750.3151.392,135,390
5/3/201151.4851.5650.1250.801,350,480
5/2/201151.5352.3351.5051.821,017,420
4/29/201150.6451.3150.0051.25838,402
4/28/201149.7050.5849.4250.471,141,150
4/27/201149.8549.9849.0049.86898,051
4/26/201148.6749.6648.6049.62874,237
4/25/201149.0349.1447.9848.54628,802
4/21/201148.9449.9048.7648.82923,736
4/20/201146.6348.9246.5848.641,455,170
4/19/201145.0546.2145.0546.00741,517
4/18/201145.0545.1844.4944.93850,845
4/15/201145.4546.2045.2845.781,157,430
4/14/201145.3945.8445.0445.421,107,820
4/13/201145.7846.7745.5845.761,466,450
4/12/201146.0746.0743.7945.382,264,210
4/11/201147.9247.9746.4346.64827,710
4/8/201148.4948.4947.1747.821,353,140
4/7/201148.8749.0147.6848.01938,982
4/6/201149.6349.8048.6748.69836,830
4/5/201149.9650.2148.7748.993,017,710
4/4/201148.7649.9848.6249.681,000,080
4/1/201148.2248.9648.1048.62846,222
3/31/201148.5048.8547.8947.91788,119
3/30/201148.0348.9147.9648.62663,075
3/29/201148.2448.3847.4647.77889,746
3/28/201149.1849.3148.2848.37936,268
3/25/201150.1350.1748.9348.971,296,920
3/24/201149.9050.1049.6550.051,511,680
3/23/201149.3649.8548.5549.56762,659
3/22/201150.3250.5749.1049.521,051,030
3/21/201150.5651.0250.0950.151,673,850
3/18/201150.5550.8549.5749.76969,863
3/17/201150.2750.6749.8250.021,506,030
3/16/201149.5950.1848.9549.401,777,090
3/15/201148.0850.2347.7549.811,808,690
3/14/201150.0650.8549.5250.541,484,210
3/11/201148.7449.9748.5249.801,532,120
3/10/201150.1750.3549.5150.111,842,110
3/9/201150.7051.2850.4350.891,071,640
3/8/201150.1250.7749.6350.511,814,890
3/7/201150.7151.0949.5850.001,230,480
3/4/201151.1551.2250.0850.811,146,140
3/3/201149.4051.1149.3151.021,295,180
3/2/201149.8450.1948.8849.241,546,380
3/1/201149.4950.2449.2449.972,343,860
2/28/201150.6551.3848.5349.362,516,810
2/25/201150.1651.4350.0450.322,948,150
2/24/201149.2751.0047.6550.429,061,650
2/23/201156.6057.0554.2055.731,255,650
2/22/201157.6258.1456.5956.951,302,530
2/18/201158.3158.7357.9158.401,132,480
2/17/201157.7157.9657.0957.69979,557
2/16/201158.2558.5357.6557.94458,351
2/15/201158.1058.2957.6857.96531,760
2/14/201157.8558.3657.4758.33458,772
2/11/201156.7658.2156.4157.77699,917
2/10/201155.9056.9955.7556.921,024,370
2/9/201157.2057.4156.0356.19836,036
2/8/201157.4757.5756.8457.34629,445
2/7/201157.0757.8356.8957.10713,031
2/4/201157.9258.1156.4856.66844,006
2/3/201155.7857.4054.3757.281,524,910
2/2/201159.2059.2155.6355.751,771,900
Trading Center