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
9/10/201079.8179.8778.7579.15686,379
9/9/201080.8081.2779.1479.51387,830
9/8/201081.4881.6778.3279.491,463,550
9/7/201085.3085.7482.3382.53509,182
9/3/201085.0886.2284.5785.65610,636
9/2/201082.2083.5481.8683.40432,154
9/1/201079.4381.9279.4381.77774,556
8/31/201075.2378.0475.2377.771,294,600
8/30/201077.7877.7874.9575.13340,800
8/27/201076.1177.8874.1177.60480,600
8/26/201077.4578.5875.6675.81709,700
8/25/201074.5776.3274.1876.27689,900
8/24/201076.8677.0874.5075.60974,900
8/23/201079.5680.1677.7277.85599,900
8/20/201079.7780.1278.5779.46441,700
8/19/201082.7384.0080.1480.56884,600
8/18/201080.1182.3880.0082.30723,300
8/17/201076.9881.3776.4380.701,206,200
8/16/201078.5978.5975.2975.96665,000
8/13/201073.4676.4973.3776.14737,200
8/12/201072.6273.8571.6573.73723,000
8/11/201077.1577.1574.2974.71602,900
8/10/201077.7978.7576.7178.28705,800
8/9/201079.8580.0578.4578.721,018,200
8/6/201079.7081.2478.7079.001,910,600
8/5/201074.1575.2173.7975.00996,600
8/4/201074.4475.4573.6574.15565,000
8/3/201074.6276.2873.2974.42811,300
8/2/201075.8376.0074.8075.22537,800
7/30/201073.8575.5873.0674.68837,300
7/29/201073.1774.8173.1774.57811,600
7/28/201072.7273.5371.5972.40259,400
7/27/201074.3574.4071.8972.20491,400
7/26/201074.4775.3473.3273.77652,300
7/23/201073.5575.6172.8174.45922,600
7/22/201072.3273.9672.3273.66422,400
7/21/201073.5873.5871.0371.52530,800
7/20/201070.7572.6870.3472.63392,500
7/19/201071.5372.3670.8671.68427,100
7/16/201073.1073.8071.0271.18704,200
7/15/201072.2273.5071.7773.38582,700
7/14/201070.9572.7770.7572.65456,800
7/13/201069.4071.7568.7771.36955,100
7/12/201068.8869.3067.6768.24473,500
7/9/201066.3869.0766.2268.75763,400
7/8/201066.3166.3164.8966.01441,000
7/7/201063.1065.5062.5765.30536,000
7/6/201064.8865.5761.9662.54631,400
7/2/201064.9864.9962.6563.89940,000
7/1/201065.5266.6563.2063.74821,700
6/30/201064.2367.6064.1565.961,047,600
6/29/201068.6768.6763.9664.40959,300
6/28/201070.0770.3869.1369.41374,300
6/25/201070.5470.7669.3569.99522,700
6/24/201069.4771.6568.9870.071,911,500
6/23/201068.5870.2168.5369.59767,600
6/22/201068.3670.1568.2568.901,013,600
6/21/201068.5969.8167.5367.74648,200
6/18/201067.3768.6265.8867.96873,200
6/17/201068.0068.7166.1167.50911,900
6/16/201069.3570.3367.5567.761,495,300
6/15/201070.3071.6769.5571.44600,600
6/14/201067.6870.8167.6769.211,277,300
6/11/201067.1367.6066.2667.07484,200
6/10/201066.6968.4366.6967.79586,700
6/9/201067.1767.7065.5065.891,059,300
6/8/201066.1466.6165.5366.271,110,300
6/7/201067.4167.5565.8166.30914,000
6/4/201068.7968.9266.8867.26894,700
6/3/201069.1871.6369.0969.861,106,300
6/2/201068.4669.3567.7969.24688,700
6/1/201067.9369.2967.4467.451,036,900
5/28/201069.0169.2267.2467.49520,300
5/27/201068.0968.8367.5768.461,262,000
5/26/201068.2369.4366.4466.76969,900
5/25/201067.1667.9064.8967.611,484,600
5/24/201068.1370.0767.7468.99697,600
5/21/201066.6268.7666.0168.501,275,900
5/20/201067.7568.9966.7667.75821,600
5/19/201070.3971.6167.8069.97845,800
5/18/201073.8374.0970.3770.93755,100
5/17/201074.3375.1371.6172.43898,700
5/14/201075.1675.5672.9373.84940,300
5/13/201075.6877.1875.6675.931,506,200
5/12/201072.5276.0672.0175.741,629,900
5/11/201071.7873.2471.4171.922,414,700
5/10/201070.8274.3170.8171.942,488,700
5/7/201070.5372.4868.5469.132,677,000
5/6/201068.9276.4665.6169.948,269,400
5/5/201063.0963.9361.6762.53668,000
5/4/201066.2666.5364.0464.22650,300
5/3/201066.4967.9866.3167.23782,700
4/30/201066.6367.5565.6165.66717,200
4/29/201065.0166.9164.7666.80596,500
4/28/201065.0965.2464.3064.561,020,500
4/27/201065.4066.8164.5564.55806,800
4/26/201064.7466.0064.6465.59623,700
4/23/201064.2664.9764.0664.411,009,400
4/22/201063.8064.5763.4064.44720,700
4/21/201063.5064.2663.3564.09400,400
Trading Center