$93.62 +3.99 (%) Magna International Inc - NYSE

Oct. 21, 2014 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
3/19/20130.130.130.130.13228,969
3/18/201355.9956.4255.2955.94663,549
3/18/20130.140.140.130.14462,311
3/15/201356.7856.8956.5456.55349,294
3/15/20130.140.140.130.14469,559
3/14/201356.3556.8856.0656.77416,196
3/14/20130.120.140.120.14405,300
3/13/201356.3256.5256.0156.22394,743
3/13/20130.120.130.120.13220,962
3/12/201356.2156.5556.0156.32418,501
3/12/20130.120.130.110.13155,733
3/11/201355.7856.6455.6356.30487,347
3/11/20130.120.120.110.12220,680
3/8/201355.7456.2155.3556.14573,211
3/8/20130.120.120.120.1222,500
3/7/201355.2255.4455.0855.37715,048
3/7/20130.120.120.110.12104,600
3/6/201355.3955.4554.7155.12899,850
3/6/20130.110.120.110.11145,251
3/5/201355.7355.7455.0855.15781,317
3/5/20130.110.120.110.12115,056
3/4/201355.6155.7554.8055.32907,094
3/4/20130.120.120.110.11216,155
3/1/201352.7256.3252.6855.512,271,268
3/1/20130.110.120.110.11343,690
2/28/201353.0053.6552.8853.221,013,104
2/28/20130.110.120.110.11408,303
2/27/201351.2753.1251.2353.04741,238
2/27/20130.120.120.110.12962,019
2/26/201351.5351.6250.7751.431,090,279
2/26/20130.120.120.120.1261,000
2/25/201352.7852.7851.3151.311,011,571
2/25/20130.130.130.120.121,338,988
2/22/201352.2052.4351.8052.38971,848
2/22/20130.130.130.120.12212,800
2/21/201353.2253.2251.8452.20513,835
2/21/20130.120.120.120.12504,746
2/20/201354.1754.1853.3053.41558,774
2/20/20130.130.130.120.12108,400
2/19/201354.0454.3653.7554.26710,111
2/19/20130.130.130.120.13133,744
2/15/201354.0554.2353.3654.06882,635
2/15/20130.140.140.130.13179,736
2/14/201353.9654.0153.5553.62500,299
2/14/20130.130.130.130.13103,059
2/13/201354.1954.4853.8654.01405,310
2/13/20130.140.140.130.13453,405
2/12/201353.4954.2053.2354.00375,371
2/12/20130.140.140.130.14353,327
2/11/201353.2453.5553.0853.51228,234
2/11/20130.150.150.130.13268,525
2/8/201352.9853.3652.7653.36458,718
2/8/20130.150.150.140.1439,900
2/7/201352.9553.1752.3352.92409,999
2/7/20130.140.150.140.15142,803
2/6/201352.7953.4552.7652.96429,879
2/6/20130.150.150.140.15474,126
2/5/201352.4652.9552.3552.87686,959
2/5/20130.150.170.150.161,937,532
2/4/201352.8952.8952.1252.48567,228
2/4/20130.160.160.150.15265,976
2/1/201352.5653.4152.3353.21785,957
2/1/20130.150.170.150.17813,805
1/31/201352.7852.8552.2552.25930,418
1/31/20130.160.160.150.15346,254
1/30/201353.0553.1852.5752.80634,513
1/30/20130.170.170.160.17361,547
1/29/201353.3853.4352.5252.95567,512
1/29/20130.160.170.160.1775,773
1/28/201353.6254.0853.1753.34812,158
1/28/20130.160.160.150.16213,991
1/25/201352.7753.4252.5953.12628,935
1/25/20130.170.170.160.16147,263
1/24/201352.0452.8251.9352.60759,783
1/24/20130.160.170.160.17189,053
1/23/201353.1953.2951.8652.23991,804
1/23/20130.170.170.160.17185,669
1/22/201354.1454.1852.9653.24618,972
1/22/20130.180.180.160.17323,620
1/21/20130.180.180.170.17261,098
1/18/201353.4853.6652.9753.52507,418
1/18/20130.180.190.170.17900,812
1/17/201353.3054.1153.3053.581,106,705
1/17/20130.160.190.160.19983,499
1/16/201351.6452.9751.0352.851,241,384
1/16/20130.160.170.160.17552,334
1/15/201351.2252.0651.0251.99349,656
1/15/20130.160.160.160.1693,505
1/14/201351.4751.7151.2851.49476,326
1/14/20130.150.170.150.17346,241
1/11/201352.0452.0751.4751.51669,988
1/11/20130.150.160.140.16221,490
1/10/201352.3052.3551.4351.85579,929
1/10/20130.160.160.150.15725,341
1/9/201351.8552.5151.6151.77999,911
1/9/20130.130.150.130.15892,300
1/8/201351.6751.7351.0651.581,433,722
1/8/20130.130.130.130.1382,523
1/7/201351.6051.8251.3451.701,301,045
1/7/20130.130.130.120.13140,500
Trading Center