$90.18 +2.49 (%) Magna International Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGA historical data

Date Open High Low Close Volume
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
12/3/20120.140.140.130.1434,032
11/30/201246.5546.6546.0346.43448,459
11/30/20120.130.140.130.14119,551
11/29/201245.8446.5145.8446.40453,647
11/29/20120.140.140.140.1471,070
11/28/201244.9445.6944.5145.59416,454
11/28/20120.140.140.130.13131,603
11/27/201245.6845.9945.3345.36453,983
11/27/20120.130.140.130.1360,200
11/26/201245.2345.5944.8245.55403,293
11/26/20120.150.150.130.13140,125
11/23/201245.1145.8845.0145.64303,006
11/23/20120.140.140.140.14126,350
11/22/20120.140.140.140.1441,990
11/21/201244.3545.1844.3544.90335,203
11/21/20120.140.150.140.1477,372
11/20/201244.4544.6144.2244.57510,249
11/20/20120.150.150.150.15100,600
11/19/201244.1944.5644.0344.42524,608
11/19/20120.140.150.140.15189,991
11/16/201243.4343.5142.6043.50658,343
11/16/20120.150.160.140.14370,720
11/15/201243.7644.3343.1943.53489,068
11/15/20120.150.150.140.14351,025
11/14/201244.8744.9643.7143.77596,962
11/14/20120.150.160.150.15148,931
11/13/201244.4644.9744.4244.67580,637
11/13/20120.160.160.150.15185,475
11/12/201245.0445.5744.9345.04480,437
11/12/20120.160.160.160.1641,695
11/9/201244.4445.7144.3544.911,102,653
11/9/20120.160.170.160.16216,550
11/8/201246.4946.7844.0944.671,885,610
11/8/20120.160.170.160.16214,574
11/7/201244.9645.0444.4944.71775,393
11/7/20120.170.170.150.15230,000
11/6/201245.6745.9545.3245.43848,492
11/6/20120.160.170.150.17325,649
11/5/201244.7745.6344.6045.40569,499
11/5/20120.160.160.150.1681,538
11/2/201245.4945.6044.9345.02571,698
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
Trading Center