$40.22 -0.08 (%) Magna International Inc - New York Stock Exchange, Inc.

May. 26, 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
10/22/20140.170.170.170.17171,810
10/21/201490.8394.2690.5794.08938,229
10/21/20140.170.170.160.1690,320
10/20/201489.7990.8288.9489.63698,140
10/20/20140.180.180.160.1795,578
10/17/201489.5591.6289.0790.181,266,747
10/17/20140.160.180.160.1784,420
10/16/201483.0788.8683.0787.691,109,454
10/16/20140.170.170.170.17193,905
10/15/201483.6185.0882.4285.001,291,263
10/15/20140.170.180.160.18455,091
10/14/201485.1686.7284.4884.601,334,369
10/14/20140.170.180.160.16225,786
10/13/201488.9289.5285.5685.62660,125
10/10/201490.8391.3487.6488.441,315,992
10/10/20140.160.190.150.18406,065
10/9/201493.6393.9091.6091.89860,650
10/9/20140.190.190.160.17202,510
10/8/201494.1794.7091.8494.32968,436
10/8/20140.190.190.180.19317,041
10/7/201494.9196.1493.8393.83722,924
10/7/20140.200.200.190.19209,880
10/6/201496.7897.5095.4895.77552,539
10/6/20140.210.220.200.21233,595
10/3/201496.0796.4995.1796.111,305,630
10/3/20140.190.200.190.19130,234
10/2/201495.5096.7894.2495.831,091,299
10/2/20140.200.200.200.20228,125
10/1/201494.1395.9994.1195.531,484,340
10/1/20140.210.210.200.21129,325
9/30/201498.2598.2594.2494.911,501,612
9/30/20140.200.220.200.21208,249
9/29/2014100.10100.5898.7398.86603,209
9/29/20140.210.210.190.20221,012
9/26/2014101.05101.66100.35101.09545,103
9/26/20140.190.220.190.21434,570
9/25/2014103.63103.63101.22101.22608,097
9/25/20140.220.220.180.19757,757
9/24/2014104.55104.97103.03104.16440,805
9/24/20140.230.230.220.23113,907
9/23/2014102.74104.52102.27104.22681,393
9/23/20140.230.230.230.23186,580
9/22/2014103.70105.11102.86102.90723,287
9/22/20140.240.240.230.23254,550
9/19/2014108.83109.01102.44103.691,678,104
9/19/20140.240.250.240.25242,937
9/18/2014108.75109.83108.49108.73407,243
9/18/20140.240.250.240.24137,870
9/17/2014108.33108.68107.67108.01419,424
9/17/20140.250.250.240.24175,959
9/16/2014107.45109.07107.27108.48541,227
9/16/20140.230.250.230.24393,347
9/15/2014110.19110.19107.54107.65682,092
9/15/20140.240.240.230.23375,503
9/12/2014111.30111.80110.19110.65513,888
9/12/20140.240.240.230.2487,091
9/11/2014111.60112.76111.28112.00324,212
9/11/20140.240.240.230.24137,320
9/10/2014111.89112.29111.73112.22410,711
9/10/20140.240.250.240.2479,930
9/9/2014112.33112.36111.48112.02432,186
9/9/20140.250.250.240.24343,488
9/8/2014113.12113.90112.10112.58342,775
9/8/20140.270.270.240.25696,350
9/5/2014113.47113.65113.00113.61261,646
9/5/20140.230.250.230.25618,558
9/4/2014113.99114.23113.21113.62216,711
9/4/20140.230.240.230.23416,527
9/3/2014113.38113.99113.02113.42325,618
9/3/20140.230.230.220.23377,034
9/2/2014113.30113.72112.48112.93499,187
9/2/20140.230.230.220.23347,120
8/29/2014113.72113.72112.48113.47343,545
8/29/20140.240.240.230.24167,937
8/28/2014113.28113.50111.99113.36381,219
8/28/20140.230.240.230.24261,834
8/27/2014113.55114.48112.70113.73315,546
8/27/20140.240.240.230.23345,500
8/26/2014114.35114.35113.10113.21268,368
8/26/20140.230.250.220.24755,550
8/25/2014113.39114.19113.15113.93300,266
8/25/20140.240.240.230.24393,868
8/22/2014113.61113.79112.65113.32351,514
8/22/20140.240.250.240.25112,505
8/21/2014114.40114.40113.47113.51356,340
8/21/20140.250.250.240.25363,206
8/20/2014113.59114.19113.19114.06304,472
8/20/20140.260.270.240.26645,749
8/19/2014112.95114.04112.90114.00359,679
8/19/20140.230.260.230.251,031,470
8/18/2014112.11113.09112.11112.67277,092
8/18/20140.220.230.220.23521,192
8/15/2014113.00113.27110.98112.14407,790
8/15/20140.230.230.220.2273,639
8/14/2014112.03112.63111.62112.41402,996
8/14/20140.230.230.220.23426,112
8/13/2014111.72112.20111.34111.62312,213
8/13/20140.220.230.210.23626,019
8/12/2014111.78112.16110.74110.93702,962
8/12/20140.200.220.200.22199,527
Trading Center