$107.65 +0.82 (%) Magna International Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
2/14/20130.130.130.130.13103,059
2/13/201354.1954.4853.8654.01405,310
2/13/20130.140.140.130.13453,405
2/12/201353.4954.2053.2354.00375,371
2/12/20130.140.140.130.14353,327
2/11/201353.2453.5553.0853.51228,234
2/11/20130.150.150.130.13268,525
2/8/201352.9853.3652.7653.36458,718
2/8/20130.150.150.140.1439,900
2/7/201352.9553.1752.3352.92409,999
2/7/20130.140.150.140.15142,803
2/6/201352.7953.4552.7652.96429,879
2/6/20130.150.150.140.15474,126
2/5/201352.4652.9552.3552.87686,959
2/5/20130.150.170.150.161,937,532
2/4/201352.8952.8952.1252.48567,228
2/4/20130.160.160.150.15265,976
2/1/201352.5653.4152.3353.21785,957
2/1/20130.150.170.150.17813,805
1/31/201352.7852.8552.2552.25930,418
1/31/20130.160.160.150.15346,254
1/30/201353.0553.1852.5752.80634,513
1/30/20130.170.170.160.17361,547
1/29/201353.3853.4352.5252.95567,512
1/29/20130.160.170.160.1775,773
1/28/201353.6254.0853.1753.34812,158
1/28/20130.160.160.150.16213,991
1/25/201352.7753.4252.5953.12628,935
1/25/20130.170.170.160.16147,263
1/24/201352.0452.8251.9352.60759,783
1/24/20130.160.170.160.17189,053
1/23/201353.1953.2951.8652.23991,804
1/23/20130.170.170.160.17185,669
1/22/201354.1454.1852.9653.24618,972
1/22/20130.180.180.160.17323,620
1/21/20130.180.180.170.17261,098
1/18/201353.4853.6652.9753.52507,418
1/18/20130.180.190.170.17900,812
1/17/201353.3054.1153.3053.581,106,705
1/17/20130.160.190.160.19983,499
1/16/201351.6452.9751.0352.851,241,384
1/16/20130.160.170.160.17552,334
1/15/201351.2252.0651.0251.99349,656
1/15/20130.160.160.160.1693,505
1/14/201351.4751.7151.2851.49476,326
1/14/20130.150.170.150.17346,241
1/11/201352.0452.0751.4751.51669,988
1/11/20130.150.160.140.16221,490
1/10/201352.3052.3551.4351.85579,929
1/10/20130.160.160.150.15725,341
1/9/201351.8552.5151.6151.77999,911
1/9/20130.130.150.130.15892,300
1/8/201351.6751.7351.0651.581,433,722
1/8/20130.130.130.130.1382,523
1/7/201351.6051.8251.3451.701,301,045
1/7/20130.130.130.120.13140,500
1/4/201351.3251.6750.9551.551,201,734
1/4/20130.120.130.120.13491,530
1/3/201351.2951.6250.9251.141,017,809
1/3/20130.120.120.120.12102,969
1/2/201350.9951.6450.8851.29646,599
1/2/20130.120.130.120.12163,490
12/31/201249.3750.1349.1450.02582,994
12/31/20120.120.120.110.12151,700
12/28/201249.4949.6949.3249.44328,085
12/28/20120.120.120.110.11187,171
12/27/201249.3449.7648.9649.70480,697
12/27/20120.120.120.110.12252,519
12/26/201249.5049.8849.2049.40173,655
12/24/201249.2949.5749.2349.41118,692
12/24/20120.120.120.110.12366,609
12/21/201249.1849.6748.4949.49681,809
12/21/20120.120.120.110.12280,690
12/20/201249.1049.4148.7049.36379,555
12/20/20120.120.120.110.11308,695
12/19/201249.0749.5349.0249.07519,367
12/19/20120.130.130.120.12137,966
12/18/201248.1548.9548.1548.86395,651
12/18/20120.130.130.130.13130,563
12/17/201248.4748.4747.8048.10458,632
12/17/20120.120.130.120.13874,692
12/14/201247.9848.3647.7948.03518,568
12/14/20120.120.130.110.131,099,309
12/13/201248.3648.3747.5247.95504,104
12/13/20120.120.120.110.121,126,998
12/12/201248.4148.8148.0148.12328,681
12/12/20120.130.140.120.121,317,316
12/11/201248.0448.6747.8848.07530,646
12/11/20120.140.140.130.13723,284
12/10/201247.2047.9347.1947.74410,398
12/10/20120.140.140.130.13143,780
12/7/201246.9747.2746.8647.06439,285
12/7/20120.140.140.140.14110,925
12/6/201246.2646.6645.7246.55465,929
12/6/20120.140.150.140.1596,800
12/5/201246.0646.1445.2646.07411,578
12/5/20120.140.150.140.14372,341
12/4/201245.6346.2045.6345.86490,747
12/4/20120.140.150.130.14616,759
12/3/201246.6146.8545.5045.71518,661
Trading Center