$108.60 +1.77 (%) Magna International Inc - NYSE

Nov. 28, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
4/26/20130.120.120.120.1257,010
4/25/201357.8059.2057.7858.66674,903
4/25/20130.130.130.120.1389,448
4/24/201356.6757.8556.5457.74436,307
4/24/20130.120.130.120.13233,682
4/23/201356.5356.7656.2056.61477,970
4/23/20130.130.130.120.13145,850
4/22/201356.2356.6955.5256.33543,995
4/22/20130.120.130.120.13123,250
4/19/201354.8156.4854.8056.13578,764
4/19/20130.120.130.120.13168,700
4/18/201356.6356.6554.3754.751,122,543
4/18/20130.120.120.110.12229,297
4/17/201357.3557.4056.0256.461,208,980
4/17/20130.120.120.110.11640,017
4/16/201357.1957.9457.0457.82587,217
4/16/20130.130.130.120.12203,983
4/15/201358.3658.9856.6056.61758,095
4/15/20130.130.130.120.13401,519
4/12/201358.8259.2558.7759.03357,028
4/12/20130.140.140.140.1451,800
4/11/201358.6159.2258.2259.19508,336
4/11/20130.140.150.140.15572,323
4/10/201357.4858.4557.2858.45544,948
4/10/20130.130.140.130.14166,290
4/9/201357.2257.4256.8957.12836,924
4/9/20130.130.130.130.13145,177
4/8/201356.9157.3256.6456.94667,685
4/8/20130.130.140.130.1339,868
4/5/201357.2857.4856.6557.021,129,362
4/5/20130.130.140.130.1456,448
4/4/201357.6058.4657.6058.39661,763
4/4/20130.140.140.130.13248,218
4/3/201358.6758.7857.2557.69955,445
4/3/20130.140.140.130.13481,555
4/2/201359.3559.4758.6558.72401,205
4/2/20130.140.150.140.14358,468
4/1/201358.7459.5558.7458.99988,105
4/1/20130.140.150.140.14127,435
3/28/201358.0658.8057.8658.70628,352
3/28/20130.150.150.140.141,298,715
3/27/201357.6458.3957.3058.14561,512
3/27/20130.150.150.150.15376,096
3/26/201356.7157.8756.6457.84760,092
3/26/20130.150.150.150.15340,414
3/25/201357.0357.0755.8656.35532,015
3/25/20130.140.160.140.15691,038
3/22/201356.7456.9556.1956.44311,964
3/22/20130.130.140.130.14457,562
3/21/201357.4857.6256.6856.70611,553
3/21/20130.130.130.130.13157,900
3/20/201357.0958.0857.0457.56743,356
3/20/20130.130.130.130.13364,900
3/19/201356.1056.9756.0156.801,006,854
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
Trading Center