MAGNA INTERNATIONAL $65.53

down -0.04


23/5/2013 12:23 PM  |  NYSE : MGA  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

MGA historical data

Date Open High Low Close Volume
3/17/2010 29.59 29.68 29.43 29.48 3031
3/16/2010 29.22 29.55 29.16 29.53 2747
3/15/2010 29.15 29.36 28.89 29.34 2697
3/12/2010 29.20 29.25 28.86 29.09 2524
3/11/2010 29.12 29.12 28.55 28.86 2744
3/10/2010 29.14 29.36 29.07 29.23 3031
3/9/2010 29.08 29.27 28.96 29.03 2266
3/8/2010 29.24 29.38 29.07 29.19 1968
3/5/2010 29.45 29.75 29.25 29.25 3912
3/4/2010 29.09 29.45 28.95 29.38 3963
3/3/2010 28.91 29.20 28.91 29.02 3925
3/2/2010 28.75 29.02 28.64 28.73 7207
3/1/2010 28.76 28.76 28.45 28.66 4845
2/26/2010 28.43 28.65 28.22 28.50 7463
2/25/2010 27.43 28.65 27.21 28.55 12375
2/24/2010 28.77 28.97 28.52 28.65 6919
2/23/2010 29.12 29.14 28.36 28.60 5818
2/22/2010 28.78 29.19 28.78 29.11 8994
2/19/2010 28.90 29.00 28.53 28.63 4847
2/18/2010 28.64 29.12 28.50 28.83 4349
2/17/2010 28.93 29.27 28.77 28.80 4657
2/16/2010 28.79 28.96 28.32 28.84 5448
2/12/2010 28.43 28.47 28.03 28.38 4240
2/11/2010 28.53 28.53 27.98 28.42 5414
2/10/2010 28.43 28.81 28.14 28.50 6742
2/9/2010 28.35 28.66 28.14 28.48 3906
2/8/2010 28.15 28.61 27.84 28.00 5093
2/5/2010 28.00 28.41 27.61 28.26 12686
2/4/2010 28.49 28.49 27.98 27.98 6808
2/3/2010 28.43 28.88 28.25 28.70 4811
2/2/2010 28.15 28.57 27.93 28.50 5534
2/1/2010 27.72 28.00 27.56 27.96 4269
1/29/2010 27.47 27.92 27.38 27.54 5254
1/28/2010 28.13 28.23 27.34 27.48 7323
1/27/2010 28.06 28.18 27.69 27.90 10913
1/26/2010 28.39 28.39 27.91 28.14 5204
1/25/2010 28.52 28.73 28.27 28.43 6705
1/22/2010 28.39 28.74 28.34 28.40 8784
1/21/2010 28.63 29.11 28.50 28.54 8402
1/20/2010 28.89 29.23 28.59 28.66 5963
1/19/2010 28.82 29.20 28.82 29.10 8890
1/15/2010 29.48 29.53 28.90 29.00 5172
1/14/2010 29.10 29.61 28.76 29.27 11770
1/13/2010 29.93 30.00 28.78 28.93 12150
1/12/2010 29.52 30.11 29.46 30.00 14170
1/11/2010 29.45 30.13 29.23 29.88 11273
1/8/2010 29.23 29.59 29.06 29.25 6220
1/7/2010 28.97 29.98 28.84 29.45 15633
1/6/2010 29.40 30.55 28.84 29.18 25465
1/5/2010 26.72 28.91 26.45 28.66 14507
1/4/2010 25.63 26.70 25.58 26.64 8821
12/31/2009 25.47 25.53 25.25 25.29 4209
12/30/2009 25.04 25.30 25.03 25.27 1986
12/29/2009 25.50 25.73 25.11 25.27 3301
12/28/2009 25.40 25.49 24.93 25.09 2248
12/24/2009 25.07 25.39 25.07 25.38 1674
12/23/2009 25.05 25.30 24.98 25.16 3329
12/22/2009 24.78 25.02 24.64 25.00 2781
12/21/2009 24.84 24.97 24.69 24.78 2629
12/18/2009 24.55 24.68 24.15 24.63 3616
12/17/2009 24.17 24.49 24.09 24.27 3625
12/16/2009 24.53 24.78 24.52 24.63 2798
12/15/2009 24.70 24.80 24.45 24.68 3256
12/14/2009 24.65 24.98 24.59 24.80 2233
12/11/2009 24.47 24.89 24.45 24.71 3115
12/10/2009 24.34 24.66 24.31 24.43 3505
12/9/2009 24.15 24.48 23.61 24.32 7631
12/8/2009 24.37 24.47 24.09 24.35 4084
12/7/2009 24.57 24.92 24.47 24.86 5419
12/4/2009 24.67 24.95 24.02 24.63 6915
12/3/2009 24.75 24.75 24.05 24.13 3983
12/2/2009 24.39 24.74 24.14 24.59 3698
12/1/2009 24.45 24.77 24.31 24.61 6323
11/30/2009 24.63 24.63 24.10 24.19 3854
11/27/2009 23.66 24.50 23.61 24.48 2141
11/25/2009 24.86 25.18 24.80 24.98 2643
11/24/2009 25.29 25.35 24.50 24.66 4584
11/23/2009 25.53 25.54 25.16 25.34 4877
11/20/2009 24.50 24.95 24.45 24.77 2913
11/19/2009 25.43 25.47 24.82 24.97 4445
11/18/2009 25.86 25.97 25.29 25.62 5989
11/17/2009 25.59 25.84 25.48 25.74 6913
11/16/2009 25.50 25.98 25.36 25.75 6442
11/13/2009 24.95 25.34 24.79 25.32 8677
11/12/2009 25.22 25.38 24.82 24.86 7192
11/11/2009 25.48 25.70 25.25 25.34 6830
11/10/2009 25.07 25.43 24.86 25.23 10608
11/9/2009 25.28 25.73 25.23 25.27 17645
11/6/2009 22.85 25.45 22.85 25.00 47152
11/5/2009 21.75 22.27 21.63 22.10 16071
11/4/2009 21.46 22.02 21.11 21.79 18493
11/3/2009 19.77 20.28 19.50 20.09 7361
11/2/2009 19.93 20.39 19.50 20.00 8358
10/30/2009 20.02 20.49 19.57 19.82 8348
10/29/2009 19.75 20.50 19.59 20.39 6813
10/28/2009 20.68 20.71 19.69 19.83 11740
10/27/2009 21.45 21.56 20.72 20.91 13666
10/26/2009 22.14 22.63 21.39 21.57 10667
10/23/2009 22.62 22.96 22.28 22.30 9041
10/22/2009 22.38 22.97 22.18 22.64 8807
Marketplace
Trading Center