MAGNA INTERNATIONAL $65.17

down -0.61


24/5/2013 04:24 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
12/31/2010 52.06 52.27 51.75 52.00 7579
12/30/2010 52.50 52.50 51.91 51.99 6004
12/29/2010 52.38 52.98 51.98 52.14 5478
12/28/2010 52.14 52.49 51.40 51.84 3638
12/27/2010 52.12 52.12 51.65 51.94 3920
12/23/2010 51.91 52.06 51.58 52.03 9070
12/22/2010 52.51 52.77 51.85 52.11 19876
12/21/2010 51.25 52.91 50.85 52.58 15214
12/20/2010 51.45 51.45 50.75 51.00 16171
12/17/2010 51.52 51.54 50.66 51.17 21042
12/16/2010 50.69 51.00 50.17 51.00 15743
12/15/2010 50.35 50.50 49.53 50.35 14660
12/14/2010 50.64 50.64 50.32 50.50 20147
12/13/2010 50.87 50.87 50.22 50.47 17240
12/10/2010 50.51 50.55 50.04 50.28 13462
12/9/2010 51.08 51.08 50.00 50.33 16932
12/8/2010 51.57 51.57 50.44 50.55 9217
12/7/2010 52.30 52.42 51.17 51.22 9614
12/6/2010 51.47 51.70 51.28 51.44 5433
12/3/2010 51.58 51.71 50.97 51.50 10526
12/2/2010 50.30 52.05 50.29 51.55 11516
12/1/2010 50.77 50.82 49.29 49.93 11099
11/30/2010 47.54 48.20 47.02 47.64 9530
11/29/2010 48.92 48.92 47.54 48.29 8726
11/26/2010 48.76 49.09 47.82 48.82 4848
11/24/2010 47.81 48.64 47.48 48.26 5435
11/23/2010 48.37 48.60 47.20 47.38 3876
11/22/2010 47.85 48.85 47.85 48.73 5481
11/19/2010 48.48 48.49 47.67 47.83 4140
11/18/2010 48.73 49.44 48.49 48.49 3811
11/17/2010 47.33 48.49 47.05 48.15 3563
11/16/2010 47.53 47.77 46.58 47.44 5575
11/15/2010 48.80 49.09 47.69 47.74 6057
11/12/2010 49.65 49.69 47.83 48.26 4453
11/11/2010 49.49 49.80 49.23 49.67 3609
11/10/2010 49.88 49.95 49.04 49.90 4060
11/9/2010 50.53 50.73 49.35 49.67 4159
11/8/2010 50.55 50.66 48.77 49.90 5546
11/5/2010 50.23 50.23 49.20 49.73 14350
11/4/2010 46.38 47.30 46.09 46.81 8330
11/3/2010 45.87 46.02 44.78 45.44 6982
11/2/2010 46.19 46.42 45.58 45.79 2865
11/1/2010 45.77 46.22 45.37 45.61 3248
10/29/2010 45.26 45.74 45.07 45.27 3582
10/28/2010 45.30 46.06 44.73 45.45 4461
10/27/2010 44.30 44.91 44.30 44.81 2897
10/26/2010 44.42 45.03 44.18 44.90 2897
10/25/2010 45.68 45.73 44.48 44.77 4246
10/22/2010 44.77 44.85 44.37 44.41 2549
10/21/2010 44.90 44.91 44.26 44.78 3113
10/20/2010 43.02 44.72 42.88 44.36 4020
10/19/2010 42.77 43.36 42.27 42.81 4434
10/18/2010 43.73 43.73 43.34 43.54 4091
10/15/2010 43.98 45.38 43.45 43.88 8815
10/14/2010 44.38 44.50 43.38 43.49 4274
10/13/2010 43.55 44.66 43.45 44.25 4929
10/12/2010 43.45 43.46 42.42 43.13 3832
10/11/2010 43.04 43.04 42.59 42.81 2030
10/8/2010 42.45 43.23 42.28 43.06 4508
10/7/2010 42.22 42.39 41.70 42.29 3843
10/6/2010 42.26 42.49 41.88 42.27 4853
10/5/2010 41.45 42.30 41.31 42.25 5816
10/4/2010 41.14 41.47 40.52 41.02 4060
10/1/2010 41.45 41.62 41.16 41.24 6314
9/30/2010 41.42 41.50 40.61 41.13 4903
9/29/2010 40.17 41.16 40.16 40.90 6902
9/28/2010 39.85 40.35 39.55 40.13 6268
9/27/2010 39.72 40.21 39.25 39.88 8779
9/24/2010 39.56 40.13 39.51 39.63 5717
9/23/2010 39.30 39.53 38.55 39.09 4730
9/22/2010 38.92 39.88 38.88 39.50 6013
9/21/2010 39.31 39.49 38.75 38.98 4888
9/20/2010 38.77 39.60 38.55 39.37 3582
9/17/2010 38.07 39.09 37.94 38.91 6345
9/16/2010 38.66 38.66 38.14 38.48 7314
9/15/2010 39.60 39.60 38.56 38.91 8037
9/14/2010 39.41 39.77 39.10 39.45 7924
9/13/2010 40.20 40.47 39.13 39.40 8861
9/10/2010 39.91 39.94 39.38 39.58 6863
9/9/2010 40.40 40.63 39.57 39.76 3879
9/8/2010 40.74 40.84 39.16 39.74 14636
9/7/2010 42.65 42.87 41.16 41.27 5092
9/3/2010 42.54 43.11 42.28 42.83 6107
9/2/2010 41.10 41.77 40.93 41.70 4322
9/1/2010 39.72 40.96 39.72 40.88 7746
8/31/2010 37.62 39.02 37.62 38.88 12947
8/30/2010 38.89 38.89 37.48 37.56 3409
8/27/2010 38.06 38.94 37.06 38.80 4806
8/26/2010 38.73 39.29 37.83 37.91 7098
8/25/2010 37.28 38.16 37.09 38.13 6900
8/24/2010 38.43 38.54 37.25 37.80 9749
8/23/2010 39.78 40.08 38.86 38.92 6000
8/20/2010 39.88 40.06 39.28 39.73 4418
8/19/2010 41.37 42.00 40.07 40.28 8847
8/18/2010 40.06 41.19 40.00 41.15 7234
8/17/2010 38.49 40.69 38.22 40.35 12060
8/16/2010 39.30 39.30 37.65 37.98 6651
8/13/2010 36.73 38.24 36.69 38.07 7373
8/12/2010 36.31 36.92 35.83 36.87 7231
8/11/2010 38.58 38.58 37.15 37.35 6030
Marketplace
Trading Center