$40.72 +0.50 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
1/7/20150.130.130.120.12762,145
1/6/2015106.10106.98102.98104.05844,949
1/6/20150.110.130.110.131,699,459
1/5/2015108.08108.37105.75106.35629,766
1/5/20150.150.150.110.119,732,195
1/2/2015109.00109.43106.97108.67477,903
1/2/20150.130.140.120.14891,685
12/31/2014109.21109.78108.45108.69382,426
12/31/20140.110.140.110.131,913,303
12/30/2014109.36110.05108.64108.98432,576
12/30/20140.120.120.110.125,470,936
12/29/2014108.42109.67108.32109.33302,077
12/29/20140.130.130.110.123,249,593
12/26/2014108.05109.10108.05108.66164,303
12/24/2014108.10108.26107.31107.93138,776
12/24/20140.130.140.130.141,000,882
12/23/2014106.72108.84106.72107.58322,504
12/23/20140.120.130.110.131,917,984
12/22/2014107.18107.54106.55106.76315,434
12/22/20140.150.150.120.122,112,374
12/19/2014105.70107.45104.82106.66511,124
12/19/20140.150.160.140.15528,863
12/18/2014105.39106.08104.25105.90535,746
12/18/20140.150.170.140.14770,117
12/17/2014103.80104.46102.37104.241,249,451
12/17/20140.100.150.100.14653,427
12/16/2014103.16106.52103.01103.72848,072
12/16/20140.110.110.100.112,858,133
12/15/2014101.75103.87101.21103.49602,481
12/15/20140.130.140.110.112,128,726
12/12/2014104.18104.28101.44101.54724,597
12/12/20140.140.140.130.13659,630
12/11/2014106.47107.20105.08105.49445,228
12/11/20140.140.150.140.15538,076
12/10/2014107.60107.90105.84106.30410,929
12/10/20140.150.150.150.15534,728
12/9/2014105.91108.48105.75108.40515,091
12/9/20140.160.170.160.16142,485
12/8/2014109.90109.98107.19107.60463,839
12/8/20140.170.180.160.16566,338
12/5/2014110.11110.86109.79110.08372,412
12/5/20140.170.170.160.17115,286
12/4/2014110.69111.94109.58110.01569,502
12/4/20140.180.180.160.16129,146
12/3/2014108.49111.43108.39111.28503,762
12/3/20140.200.200.170.18318,960
12/2/2014108.87109.70107.73108.39630,515
12/2/20140.170.180.170.18381,512
12/1/2014107.46109.26106.88108.57939,219
12/1/20140.190.200.170.18470,938
11/28/2014107.50108.74107.21107.65360,464
11/28/20140.190.200.190.20164,385
11/27/20140.200.200.190.1921,250
11/26/2014106.19106.88105.77106.83408,075
11/26/20140.200.210.200.20823,669
11/25/2014104.90106.12104.15105.99599,326
11/25/20140.180.210.180.21435,444
11/24/2014105.27105.77104.22104.64505,364
11/24/20140.200.200.180.18507,190
11/21/2014106.51106.51104.99105.14408,786
11/21/20140.210.220.200.20521,134
11/20/2014103.90105.42103.49105.35414,631
11/20/20140.240.240.210.21338,464
11/19/2014104.74104.80103.77104.07370,976
11/19/20140.230.240.220.23218,021
11/18/2014104.19105.67104.12104.80490,603
11/18/20140.230.240.230.24268,093
11/17/2014103.40104.59103.12103.90514,164
11/17/20140.250.250.230.24192,150
11/14/2014103.61104.20102.98103.92458,347
11/14/20140.210.250.210.251,053,168
11/13/2014104.50104.50102.94103.39434,202
11/13/20140.220.220.200.21228,935
11/12/2014103.30104.88102.65104.28456,169
11/12/20140.220.220.210.21451,988
11/11/2014104.24104.77103.37103.63387,519
11/11/20140.240.240.200.22845,563
11/10/2014104.05104.24102.90104.01417,024
11/10/20140.200.240.200.241,860,564
11/7/2014105.68105.85102.97103.45570,808
11/7/20140.140.180.140.181,484,525
11/6/2014103.58105.49103.16104.95871,387
11/6/20140.130.140.130.14291,159
11/5/2014101.92103.75100.89102.931,344,797
11/5/20140.130.130.120.13220,563
11/4/201497.3097.8996.2396.97824,934
11/4/20140.130.130.120.13107,200
11/3/201498.3798.7697.0797.66570,631
11/3/20140.120.130.120.131,091,076
10/31/201497.2699.1497.1398.71806,204
10/31/20140.140.140.120.12372,440
10/30/201497.6998.0895.5296.32753,129
10/30/20140.140.140.120.12205,413
10/29/201498.6498.6896.7697.80591,248
10/29/20140.140.140.130.1481,200
10/28/201496.9198.4896.0798.32831,564
10/28/20140.140.140.120.13348,040
10/27/201496.3596.4694.8696.25661,052
10/27/20140.150.150.140.14106,621
10/24/201495.2896.6995.1696.54688,441
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center