$45.12 +1.76 (%) Magna International Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:19 AM

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
9/29/20150.080.080.080.0867,636
9/28/201546.5446.6845.4345.571,606,416
9/28/20150.090.090.080.08473,715
9/25/201547.4047.8847.0147.152,476,951
9/25/20150.080.080.080.0862,400
9/24/201545.4247.2743.3946.945,626,369
9/24/20150.080.080.080.08218,750
9/23/201546.3446.9645.4946.262,211,514
9/23/20150.080.100.080.081,079,900
9/22/201548.4148.4945.3647.023,192,634
9/22/20150.080.080.070.07233,950
9/21/201549.7049.9348.4249.472,233,653
9/21/20150.070.080.070.0857,920
9/18/201550.3150.7849.7949.881,536,735
9/18/20150.080.080.080.086,250
9/17/201550.5951.6050.2150.76984,381
9/17/20150.080.080.070.0829,900
9/16/201549.5850.8149.3650.711,055,471
9/16/20150.080.080.070.08374,100
9/15/201548.8749.6148.6349.511,020,293
9/15/20150.080.080.080.0829,500
9/14/201549.6849.6948.6748.721,341,696
9/14/20150.080.080.080.08278,500
9/11/201548.6449.7848.6049.781,395,477
9/11/20150.080.080.080.08378,500
9/10/201548.5049.4948.4848.921,120,612
9/10/20150.080.080.080.0863,500
9/9/201548.9949.5948.4948.571,637,755
9/9/20150.090.090.080.08161,216
9/8/201548.1648.7147.8248.301,031,711
9/8/20150.080.080.080.08238,300
9/4/201547.5247.6146.9947.241,354,729
9/4/20150.080.080.080.0877,300
9/3/201548.1948.8447.9248.281,088,536
9/3/20150.080.080.080.0835,314
9/2/201547.7948.0947.0847.931,230,390
9/2/20150.080.080.080.08151,200
9/1/201548.0148.1746.9547.362,287,686
9/1/20150.090.090.080.08186,526
8/31/201548.9449.6348.5249.191,193,620
8/31/20150.080.090.080.09513,215
8/28/201549.1749.6448.8749.231,547,520
8/28/20150.080.090.080.08364,853
8/27/201548.4250.2648.2349.641,971,986
8/27/20150.090.090.080.08546,400
8/26/201548.5048.5046.2348.081,846,007
8/26/20150.080.080.080.08112,640
8/25/201549.0449.0447.1947.191,889,775
8/25/20150.080.080.080.0844,000
8/24/201542.7748.7542.7746.972,198,011
8/24/20150.080.090.080.08449,926
8/21/201550.4750.4748.5748.602,279,510
8/21/20150.090.090.080.09126,600
8/20/201551.8052.0850.8650.941,482,838
8/20/20150.090.090.090.0998,078
8/19/201553.1953.1951.9652.401,149,246
8/19/20150.090.090.080.09458,584
8/18/201552.9253.8252.7353.391,025,080
8/18/20150.090.090.090.09359,820
8/17/201552.3652.8951.7652.86869,988
8/17/20150.100.100.090.09176,800
8/14/201552.3352.5851.9852.451,069,151
8/14/20150.100.100.090.09129,819
8/13/201552.7252.9651.9552.271,605,010
8/13/20150.100.100.100.10203,590
8/12/201553.5453.8751.4352.442,032,578
8/12/20150.100.100.100.10495,418
8/11/201554.5154.7053.3753.781,506,523
8/11/20150.110.110.100.101,258,560
8/10/201555.0355.5254.6555.171,164,846
8/10/20150.090.110.090.111,287,537
8/7/201554.5155.3653.6654.361,700,847
8/7/20150.090.090.090.09126,851
8/6/201555.9955.9954.2554.442,356,882
8/6/20150.100.100.090.09726,800
8/5/201555.5156.0054.9755.841,613,205
8/5/20150.080.110.080.111,749,897
8/4/201554.8855.6254.5554.861,718,195
8/4/20150.080.080.080.08129,509
8/3/201554.7055.4654.3954.851,236,773
7/31/201554.6254.9154.1454.361,222,944
7/31/20150.090.090.080.08252,540
7/30/201554.2354.4753.5054.451,540,744
7/30/20150.080.090.070.09436,800
7/29/201553.3654.5753.2354.531,070,238
7/29/20150.070.080.070.08584,080
7/28/201553.3053.8853.0653.801,256,898
7/28/20150.080.080.070.07578,270
7/27/201553.7153.7152.7752.871,294,416
7/27/20150.080.080.070.07546,639
7/24/201554.2454.3953.4653.811,804,756
7/24/20150.080.080.080.08193,600
7/23/201554.1954.5053.6753.801,518,154
7/23/20150.080.080.080.0831,400
7/22/201554.0154.1953.6653.851,123,270
7/22/20150.080.080.080.08366,818
7/21/201554.5754.5754.0454.261,402,228
7/21/20150.080.080.080.08458,060
7/20/201554.3654.5854.0954.421,743,892
7/20/20150.080.080.080.08280,225
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center