MAGNA INTERNATIONAL $65.94

up +0.57


21/5/2013 04:21 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
8/5/2010 37.08 37.60 36.90 37.50 9967
8/4/2010 37.22 37.73 36.83 37.08 5651
8/3/2010 37.31 38.14 36.65 37.21 8114
8/2/2010 37.91 38.00 37.40 37.61 5379
7/30/2010 36.92 37.79 36.53 37.34 8374
7/29/2010 36.59 37.41 36.59 37.28 8117
7/28/2010 36.36 36.77 35.80 36.20 2595
7/27/2010 37.17 37.20 35.95 36.10 4915
7/26/2010 37.23 37.67 36.66 36.88 6514
7/23/2010 36.77 37.81 36.41 37.23 9227
7/22/2010 36.16 36.98 36.16 36.83 4225
7/21/2010 36.79 36.79 35.52 35.76 5309
7/20/2010 35.38 36.34 35.17 36.31 3926
7/19/2010 35.77 36.18 35.43 35.84 4272
7/16/2010 36.55 36.90 35.51 35.59 7043
7/15/2010 36.11 36.75 35.88 36.69 5828
7/14/2010 35.48 36.38 35.38 36.33 4569
7/13/2010 34.70 35.88 34.38 35.68 9552
7/12/2010 34.44 34.65 33.84 34.12 4736
7/9/2010 33.19 34.53 33.11 34.38 7635
7/8/2010 33.16 33.16 32.45 33.01 4411
7/7/2010 31.55 32.75 31.29 32.65 5361
7/6/2010 32.44 32.78 30.98 31.27 6028
7/2/2010 32.49 32.49 31.32 31.95 9401
7/1/2010 32.76 33.33 31.60 31.87 8218
6/30/2010 32.12 33.80 32.08 32.98 10477
6/29/2010 34.34 34.34 31.98 32.20 9592
6/28/2010 35.03 35.19 34.56 34.70 3744
6/25/2010 35.27 35.38 34.67 34.99 5228
6/24/2010 34.73 35.83 34.49 35.03 19116
6/23/2010 34.29 35.10 34.27 34.80 7677
6/22/2010 34.18 35.08 34.13 34.45 10137
6/21/2010 34.30 34.91 33.77 33.87 6480
6/18/2010 33.69 34.31 32.94 33.98 8733
6/17/2010 34.00 34.35 33.06 33.75 9120
6/16/2010 34.67 35.16 33.77 33.88 14954
6/15/2010 35.15 35.84 34.77 35.72 6007
6/14/2010 33.84 35.41 33.84 34.60 12774
6/11/2010 33.56 33.80 33.13 33.53 4842
6/10/2010 33.34 34.22 33.34 33.90 5868
6/9/2010 33.59 33.85 32.75 32.95 10594
6/8/2010 33.07 33.31 32.77 33.13 11104
6/7/2010 33.70 33.77 32.91 33.15 9141
6/4/2010 34.40 34.46 33.44 33.63 8948
6/3/2010 34.59 35.81 34.55 34.93 11064
6/2/2010 34.23 34.67 33.90 34.62 6888
6/1/2010 33.97 34.65 33.72 33.73 10357
5/28/2010 34.51 34.61 33.62 33.74 5204
5/27/2010 34.05 34.41 33.78 34.23 12621
5/26/2010 34.12 34.72 33.22 33.38 9700
5/25/2010 33.58 33.95 32.45 33.81 14847
5/24/2010 34.06 35.03 33.87 34.49 6977
5/21/2010 33.31 34.38 33.01 34.25 12760
5/20/2010 33.88 34.49 33.38 33.88 8215
5/19/2010 35.20 35.81 33.90 34.98 8458
5/18/2010 36.91 37.05 35.19 35.47 7552
5/17/2010 37.16 37.56 35.81 36.22 8988
5/14/2010 37.58 37.78 36.47 36.92 9402
5/13/2010 37.84 38.59 37.83 37.97 15063
5/12/2010 36.26 38.03 36.01 37.87 16300
5/11/2010 35.89 36.62 35.70 35.96 24148
5/10/2010 35.41 37.16 35.41 35.97 24888
5/7/2010 35.27 36.24 34.27 34.56 26771
5/6/2010 34.46 38.23 32.81 34.97 82695
5/5/2010 31.55 31.97 30.84 31.27 6685
5/4/2010 33.13 33.27 32.02 32.11 6504
5/3/2010 33.24 33.99 33.16 33.62 7828
4/30/2010 33.31 33.77 32.81 32.83 7173
4/29/2010 32.51 33.45 32.38 33.40 5966
4/28/2010 32.55 32.62 32.15 32.28 10206
4/27/2010 32.70 33.41 32.27 32.27 8069
4/26/2010 32.37 33.00 32.32 32.80 6238
4/23/2010 32.13 32.48 32.03 32.20 10095
4/22/2010 31.90 32.28 31.70 32.22 7208
4/21/2010 31.75 32.13 31.68 32.05 4005
4/20/2010 31.92 32.26 31.80 31.84 6313
4/19/2010 31.48 31.81 31.18 31.68 3887
4/16/2010 32.08 32.23 31.64 31.68 5376
4/15/2010 31.64 32.26 31.56 32.05 3252
4/14/2010 31.54 31.74 31.54 31.68 2700
4/13/2010 31.72 31.72 31.33 31.46 2182
4/12/2010 31.53 31.82 31.53 31.73 2799
4/9/2010 31.36 31.69 31.36 31.61 3877
4/8/2010 31.48 31.51 30.95 31.35 3994
4/7/2010 31.77 31.78 31.40 31.52 5164
4/6/2010 31.36 31.84 31.21 31.75 6540
4/5/2010 31.63 31.64 31.38 31.45 2670
4/1/2010 31.23 31.71 31.16 31.55 4192
3/31/2010 31.20 31.20 30.85 30.93 4711
3/30/2010 31.23 31.82 31.20 31.22 4724
3/29/2010 30.96 31.23 30.87 31.08 3471
3/26/2010 30.74 31.16 30.59 30.79 4051
3/25/2010 30.70 31.27 30.70 30.80 3580
3/24/2010 30.74 30.95 30.46 30.61 2687
3/23/2010 30.86 31.24 30.48 30.94 5442
3/22/2010 29.25 30.89 29.23 30.77 7786
3/19/2010 29.27 29.66 29.14 29.48 5128
3/18/2010 29.47 29.63 29.11 29.22 4005
3/17/2010 29.59 29.68 29.43 29.48 3031
3/16/2010 29.22 29.55 29.16 29.53 2747
Marketplace
Trading Center