Magna International Inc $114.00

up +1.33


19/8/2014 04:00 PM  |  NYSE : MGA  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
11/2/20120.150.160.150.16154,596
11/1/201244.2445.6444.2445.31460,970
11/1/20120.150.160.150.1555,787
10/31/201243.4744.6343.0544.41674,579
10/31/20120.160.160.150.15147,474
10/30/20120.160.160.150.1522,000
10/29/20120.160.160.160.1683,320
10/26/201243.5344.1343.0043.20525,485
10/26/20120.160.170.160.16182,900
10/25/201243.8344.0043.4043.58480,149
10/25/20120.160.180.160.16538,386
10/24/201244.0344.0543.1043.18855,394
10/24/20120.170.170.150.16346,175
10/23/201243.7643.7943.0143.57604,117
10/23/20120.190.190.170.17686,555
10/22/201243.9844.8243.8444.82374,010
10/22/20120.140.200.140.192,671,918
10/19/201245.0445.5044.2844.33470,860
10/19/20120.130.130.130.13111,350
10/18/201245.0545.3644.9145.13292,334
10/18/20120.130.130.130.1331,800
10/17/201244.8345.2844.7545.18292,321
10/17/20120.130.130.120.1389,100
10/16/201244.0844.8344.0044.79460,976
10/16/20120.130.130.120.12584,023
10/15/201243.8543.9943.2643.87417,017
10/15/20120.130.130.130.1369,040
10/12/201243.6543.9243.2543.47241,233
10/12/20120.130.130.130.13110,353
10/11/201243.5643.9643.4543.64400,502
10/11/20120.130.140.130.13370,607
10/10/201244.2144.2443.1043.23606,418
10/10/20120.130.130.120.13536,820
10/9/201245.1645.2844.1844.26543,123
10/9/20120.150.150.130.13278,005
10/8/201245.1245.3344.8945.04272,132
10/5/201246.0846.2245.4345.56308,037
10/5/20120.140.150.140.1476,395
10/4/201244.7345.8944.6945.67527,422
10/4/20120.150.150.150.1528,288
10/3/201244.4844.7444.1144.63538,003
10/3/20120.140.150.140.1548,563
10/2/201244.4644.7343.6044.53731,380
10/2/20120.140.150.140.1436,065
10/1/201243.8444.8243.8144.06711,535
10/1/20120.150.150.140.15152,410
9/28/201243.4943.5242.9743.26618,864
9/28/20120.150.160.150.16123,555
9/27/201243.9644.0543.2043.84601,611
9/27/20120.140.160.140.16165,393
9/26/201243.7643.8743.4343.72947,995
9/26/20120.150.150.140.15389,332
9/25/201244.4844.7243.5943.85860,477
9/25/20120.160.160.150.15262,201
9/24/201245.5145.5844.4044.48881,919
9/24/20120.160.160.160.16207,250
9/21/201246.2447.1745.4445.48686,830
9/21/20120.160.160.150.16911,490
9/20/201246.1146.1145.3645.75589,984
9/20/20120.170.180.160.16193,170
9/19/201246.2246.7945.8946.59424,160
9/19/20120.180.180.170.17315,668
9/18/201246.1846.2545.7746.03346,685
9/18/20120.180.180.170.18214,644
9/17/201246.9147.1746.1746.26514,224
9/17/20120.190.190.180.18125,700
9/14/201246.0747.2745.9147.10574,532
9/14/20120.170.200.170.181,160,484
9/13/201245.5646.0244.7445.68668,166
9/13/20120.170.180.170.17114,174
9/12/201246.0846.3045.3945.57401,679
9/12/20120.170.180.170.1773,165
9/11/201245.5946.1345.3545.87517,164
9/11/20120.170.180.170.1858,600
9/10/201245.9846.1945.3045.33413,291
9/10/20120.170.180.170.1869,210
9/7/201244.9746.0644.8845.78684,960
9/7/20120.170.180.170.18158,508
9/6/201243.7344.9143.7044.82771,834
9/6/20120.170.170.160.17216,985
9/5/201243.4243.6442.3343.26324,779
9/5/20120.170.170.170.17255,448
9/4/201243.3443.7142.7543.45677,107
9/4/20120.180.180.170.17203,500
8/31/201243.4643.5842.6643.26869,393
8/31/20120.180.180.180.1850,996
8/30/201243.8444.0342.8842.961,084,839
8/30/20120.190.190.170.18310,614
8/29/201244.5244.5244.0644.38564,461
8/29/20120.190.190.180.19162,340
8/28/201244.8345.1844.4944.61501,956
8/28/20120.180.190.180.19101,300
8/27/201245.3545.3744.5244.74477,259
8/27/20120.190.190.180.19214,860
8/24/201245.0345.5944.8845.06606,071
8/24/20120.190.190.180.19326,413
8/23/201245.2245.6545.1845.44532,447
8/23/20120.190.190.190.19197,851
8/22/201245.6045.7445.1345.61476,851
8/22/20120.190.200.190.2072,716
Trading Center