Magna International Inc $98.06

up +0.24


17/4/2014 06:40 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
2/2/201159.2059.2155.6355.751,771,900
2/1/201159.4259.5858.5359.00962,519
1/31/201158.0358.7857.7458.37964,296
1/28/201161.0861.1357.6157.801,346,480
1/27/201159.7361.5559.0661.491,668,260
1/26/201157.2658.7956.9958.521,162,820
1/25/201158.1458.2556.5057.011,009,740
1/24/201157.6858.3857.2558.32480,142
1/21/201158.0758.5657.2957.56630,263
1/20/201158.6558.6656.9457.801,003,600
1/19/201159.0459.7158.6358.791,418,060
1/18/201159.2759.4158.5158.951,178,430
1/14/201158.6958.9758.3158.861,550,990
1/13/201160.1960.2958.5558.781,528,450
1/12/201159.7360.8158.9559.891,921,950
1/11/201161.7462.2060.0060.101,147,220
1/10/201158.7261.3758.7261.151,944,540
1/7/201158.6259.7258.1559.711,254,070
1/6/201159.5359.9457.8658.171,660,740
1/5/201156.0760.4355.6459.006,363,300
1/4/201154.6056.0053.5255.993,075,620
1/3/201152.5054.0552.3953.60959,875
12/31/201052.0652.2751.7552.00757,880
12/30/201052.5052.5051.9151.99600,308
12/29/201052.3852.9851.9852.14547,711
12/28/201052.1452.4951.4051.84363,716
12/27/201052.1252.1251.6551.94391,948
12/23/201051.9152.0651.5852.03906,993
12/22/201052.5152.7751.8552.111,987,500
12/21/201051.2552.9150.8552.581,521,310
12/20/201051.4551.4550.7551.001,617,050
12/17/201051.5251.5450.6651.172,104,140
12/16/201050.6951.0050.1751.001,574,300
12/15/201050.3550.5049.5350.351,465,950
12/14/201050.6450.6450.3250.502,014,700
12/13/201050.8750.8750.2250.471,723,930
12/10/201050.5150.5550.0450.281,346,160
12/9/201051.0851.0850.0050.331,693,130
12/8/201051.5751.5750.4450.55921,624
12/7/201052.3052.4251.1751.22961,367
12/6/201051.4751.7051.2851.44543,221
12/3/201051.5851.7150.9751.501,052,580
12/2/201050.3052.0550.2951.551,151,520
12/1/201050.7750.8249.2949.931,109,850
11/30/201047.5448.2047.0247.64952,961
11/29/201048.9248.9247.5448.29872,548
11/26/201048.7649.0947.8248.82486,708
11/24/201095.6197.2894.9796.51543,418
11/23/201096.7497.2094.4094.77387,512
11/22/201095.7197.7095.7197.45548,029
11/19/201096.9596.9995.3495.66413,969
11/18/201097.4698.8896.9896.99381,021
11/17/201094.6696.9994.0996.29356,215
11/16/201095.0795.5493.1594.87558,556
11/15/201097.5998.1795.3895.49605,689
11/12/201099.2999.3795.6696.52445,297
11/11/201098.9999.6098.4799.34360,816
11/10/201099.7599.8998.0899.80405,946
11/9/2010101.07101.4698.7099.35415,818
11/8/2010101.10101.3397.5499.80554,617
11/5/2010100.47100.4798.4199.461,434,910
11/4/201092.7694.5992.1993.61832,958
11/3/201091.7392.0589.5690.87698,116
11/2/201092.3792.8491.1691.58286,433
11/1/201091.5392.4490.7491.22324,784
10/29/201090.5191.4890.1490.54358,121
10/28/201090.5992.1289.4690.89446,076
10/27/201088.5989.8388.5989.61289,677
10/26/201088.8490.0788.3689.79289,658
10/25/201091.3691.4788.9689.55424,595
10/22/201089.5489.7088.7488.81254,851
10/21/201089.8089.8188.5289.57312,160
10/20/201086.0389.4485.7688.72401,995
10/19/201085.5486.7284.5485.61443,379
10/18/201087.4787.4786.6787.08409,088
10/15/201087.9690.7586.8987.77881,433
10/14/201088.7689.0086.7686.99427,340
10/13/201087.1089.3186.9188.50492,899
10/12/201086.9186.9284.8586.25383,107
10/11/201086.0886.0885.1885.61202,913
10/8/201084.8986.4684.5786.12450,762
10/7/201084.4384.7883.4084.58384,231
10/6/201084.5284.9983.7784.55485,285
10/5/201082.9184.6082.6384.50581,593
10/4/201082.2882.9381.0482.03405,907
10/1/201082.9183.2482.3182.49631,336
9/30/201082.8583.0081.2282.26490,279
9/29/201080.3482.3280.3381.79690,155
9/28/201079.7080.7179.0980.27626,776
9/27/201079.4380.4278.5079.77877,844
9/24/201079.1280.2679.0179.25571,695
9/23/201078.6079.0677.1078.17472,946
9/22/201077.8579.7577.7779.00601,301
9/21/201078.6378.9977.5077.95488,733
9/20/201077.5479.2177.1078.73358,156
9/17/201076.1478.1775.8777.83634,417
9/16/201077.3377.3376.2876.97731,397
9/15/201079.2179.2177.1377.81803,697
9/14/201078.8379.5478.2178.91792,322
9/13/201080.4080.9478.2678.80886,058
Trading Center