Magna International Inc $109.66

down -1.01


29/7/2014 04:02 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
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
8/21/201245.6646.3845.4846.02899,252
8/21/20120.190.190.190.19137,123
8/20/201245.6945.6945.1645.48521,708
8/20/20120.190.200.190.19190,170
8/17/201245.1545.8345.1245.59725,880
8/17/20120.190.200.190.2090,230
8/16/201244.5445.3844.4445.26767,857
8/16/20120.180.200.180.20791,272
8/15/201244.0944.5343.8744.44514,707
8/15/20120.190.190.190.1987,688
8/14/201244.5745.0044.1544.30749,198
8/14/20120.190.200.190.2048,740
8/13/201244.1544.4343.3744.311,010,865
8/13/20120.190.190.190.19100,055
8/10/201243.2044.4242.9844.212,125,960
8/10/20120.200.200.190.1961,080
8/9/201241.8242.5441.1942.221,236,808
8/9/20120.200.200.190.19240,444
8/8/201242.0242.3241.6241.81802,502
8/8/20120.190.200.190.20106,582
8/7/201241.1142.2340.9942.09689,782
8/7/20120.190.200.190.2034,084
8/6/201240.3341.2640.1141.06451,682
8/3/201240.0240.5439.7440.151,060,208
8/3/20120.200.200.190.20196,137
8/2/201238.8439.8038.3938.611,149,687
8/2/20120.200.200.200.2021,656
8/1/201240.1640.3538.9739.161,161,523
8/1/20120.210.210.200.2042,632
Trading Center