$107.65 +0.82 (%) Magna International Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
6/11/20130.100.100.100.10290,276
6/10/201368.2968.4767.6168.22645,758
6/10/20130.120.120.100.102,321,255
6/7/201367.2068.1766.9768.11674,098
6/7/20130.130.130.110.11197,930
6/6/201366.6367.1266.1866.71658,524
6/6/20130.120.130.120.12829,768
6/5/201367.1467.1466.0966.69997,732
6/5/20130.130.130.120.1235,350
6/4/201367.0567.6066.8167.39945,987
6/4/20130.120.130.120.1340,495
6/3/201366.7767.4166.6567.251,066,745
6/3/20130.120.130.120.13277,300
5/31/201367.3067.5766.6166.621,060,551
5/31/20130.120.120.120.12228,758
5/30/201365.9767.9065.9167.58939,250
5/30/20130.120.120.120.1252,142
5/29/201364.8465.9764.5765.70600,351
5/29/20130.110.120.110.12195,931
5/28/201365.5266.2165.3065.37639,770
5/28/20130.120.120.110.1189,924
5/27/20130.110.120.110.1245,744
5/24/201365.1865.6264.7665.17906,905
5/24/20130.110.120.110.1222,016
5/23/201364.6965.8064.5065.78575,198
5/23/20130.110.120.110.1224,005
5/22/201366.1466.7165.3165.57676,194
5/22/20130.120.120.120.1232,000
5/21/201365.4466.1765.2965.94446,428
5/21/20130.110.120.110.12182,705
5/20/201365.2465.7565.1265.37284,105
5/17/201363.9865.2662.9265.221,414,801
5/17/20130.110.120.110.1294,400
5/16/201364.1264.1263.6163.79835,268
5/16/20130.110.120.110.1275,875
5/15/201364.0664.2163.7664.001,446,082
5/15/20130.110.120.110.11497,370
5/14/201364.6664.6664.0564.111,286,095
5/14/20130.110.120.110.1232,122
5/13/201364.8364.9163.9264.48939,555
5/13/20130.120.130.120.1251,053
5/10/201364.8865.6063.9364.711,844,804
5/10/20130.120.130.120.13140,900
5/9/201362.5762.9562.2862.71784,206
5/9/20130.120.130.120.13105,368
5/8/201362.6963.0962.2362.60471,074
5/8/20130.120.120.120.12166,867
5/7/201361.8262.8061.6762.69501,663
5/7/20130.120.120.120.1288,216
5/6/201361.4061.6861.0861.51368,399
5/6/20130.120.120.110.1265,350
5/3/201360.9461.7060.8661.30533,449
5/3/20130.120.120.110.11195,889
5/2/201359.9660.8059.6460.34682,744
5/2/20130.120.130.120.1283,620
5/1/201360.0460.2359.4459.82544,289
5/1/20130.120.120.120.1237,900
4/30/201360.0760.5459.8460.17629,319
4/30/20130.120.120.120.1230,760
4/29/201359.8060.5559.5260.26542,050
4/29/20130.120.120.120.12155,870
4/26/201358.5059.6458.2859.32552,038
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center