Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	94.19	94.86	93.99	94.60	765,505	-0.75(-0.79%)
Jan 30, 2014	95.10	95.78	94.31	95.35	562,919	+0.81(+0.86%)
Jan 29, 2014	95.00	95.63	93.90	94.54	632,801	-1.57(-1.63%)
Jan 28, 2014	95.86	96.88	95.81	96.11	659,679	+0.57(+0.60%)
Jan 27, 2014	95.94	96.12	94.42	95.54	686,064	-0.41(-0.43%)
Jan 24, 2014	97.26	97.27	95.35	95.95	532,624	-1.95(-1.99%)
Jan 23, 2014	97.75	98.25	97.05	97.90	401,075	-0.25(-0.25%)
Jan 22, 2014	96.48	98.56	95.50	98.15	629,419	+2.21(+2.30%)
Jan 21, 2014	95.57	96.45	95.50	95.94	0	+0.54(+0.57%)
Jan 20, 2014	96.95	96.95	94.65	95.40	190,426	-1.06(-1.10%)
Jan 17, 2014	94.80	97.33	94.34	96.46	873,257	+1.59(+1.68%)
Jan 16, 2014	92.80	95.03	92.52	94.87	485,716	+1.75(+1.88%)
Jan 15, 2014	92.14	93.91	92.14	93.12	750,590	+0.98(+1.06%)
Jan 14, 2014	91.44	92.47	90.89	92.14	633,756	+1.39(+1.53%)
Jan 13, 2014	91.50	92.84	90.53	90.75	749,193	+0.45(+0.50%)
Jan 10, 2014	88.86	90.42	88.77	90.30	483,583	+1.80(+2.03%)
Jan 09, 2014	88.47	88.69	87.91	88.50	481,826	+0.48(+0.55%)
Jan 08, 2014	87.45	88.34	87.35	88.02	0	+0.71(+0.81%)
Jan 07, 2014	85.48	87.72	85.48	87.31	506,766	+1.86(+2.18%)
Jan 06, 2014	86.48	86.61	85.08	85.45	355,638	-0.62(-0.72%)
Jan 03, 2014	85.77	86.36	85.25	86.07	327,811	+0.00(+0.00%)
Jan 02, 2014	86.76	86.76	85.46	86.07	387,225	-1.03(-1.18%)
Dec 31, 2013		87.10	87.10	87.10	0	+0.52(+0.60%)
Dec 30, 2013	86.29	86.66	85.78	86.58	313,012	+0.16(+0.19%)
Dec 27, 2013	85.71	86.68	85.12	86.42	415,830	+1.22(+1.43%)
Dec 24, 2013		85.20	85.20	85.20	0	+0.58(+0.69%)
Dec 23, 2013	83.75	84.70	83.70	84.62	873,883	+1.61(+1.94%)
Dec 20, 2013	84.45	85.28	83.01	83.01	2,735,252	-1.12(-1.33%)
Dec 19, 2013	85.18	85.26	83.82	84.13	521,701	-1.20(-1.41%)
Dec 18, 2013	84.68	85.71	83.43	85.33	666,849	+0.78(+0.92%)
Dec 17, 2013	84.13	84.84	83.84	84.55	560,056	+0.89(+1.06%)
Dec 16, 2013	84.07	84.17	83.37	83.66	431,352	-0.08(-0.10%)
Dec 13, 2013	82.99	83.83	82.71	83.74	444,087	+1.17(+1.42%)
Dec 12, 2013	82.75	82.92	80.52	82.57	548,570	-0.23(-0.28%)
Dec 11, 2013	84.75	84.94	82.79	82.80	587,814	-2.16(-2.54%)
Dec 10, 2013	85.77	85.77	84.94	84.96	396,716	-0.92(-1.07%)
Dec 09, 2013	85.96	86.46	85.88	85.88	831,922	+0.11(+0.13%)
Dec 06, 2013	85.28	86.06	85.10	85.77	405,556	+0.73(+0.86%)
Dec 05, 2013	85.67	85.67	84.47	85.04	437,928	-0.61(-0.71%)
Dec 04, 2013	85.26	86.35	84.81	85.65	514,329	+0.37(+0.43%)
Dec 03, 2013	85.09	86.11	84.75	85.28	563,161	-0.10(-0.12%)
Dec 02, 2013	85.75	86.66	85.29	85.38	543,541	-0.72(-0.84%)
Nov 29, 2013	86.76	86.78	85.49	86.10	397,854	-0.65(-0.75%)
Nov 28, 2013	86.66	87.00	86.63	86.75	81,734	+0.30(+0.35%)
Nov 27, 2013	85.22	86.98	85.22	86.45	538,677	+1.25(+1.47%)
Nov 26, 2013	87.06	87.32	85.20	85.20	840,785	-1.91(-2.19%)
Nov 25, 2013	87.69	88.20	86.90	87.11	545,543	-0.09(-0.10%)
Nov 22, 2013	87.69	88.58	87.00	87.20	654,769	+0.08(+0.09%)
Nov 21, 2013	87.19	88.07	87.07	87.12	565,064	+0.44(+0.51%)
Nov 20, 2013	87.14	87.19	85.30	86.68	873,108	-0.41(-0.47%)
Nov 19, 2013	87.39	88.16	87.09	87.09	393,309	-0.79(-0.90%)
Nov 18, 2013	88.99	89.29	87.70	87.88	337,069	-0.92(-1.04%)
Nov 15, 2013	88.92	89.64	88.57	88.80	398,003	+0.00(+0.00%)
Nov 14, 2013	88.77	89.17	88.45	88.80	361,999	+0.23(+0.26%)
Nov 13, 2013	87.59	88.70	87.45	88.57	395,605	+0.85(+0.97%)
Nov 12, 2013	87.72	88.58	87.66	87.72	398,850	-0.35(-0.40%)
Nov 11, 2013	88.87	88.95	88.00	88.07	223,293	-0.36(-0.41%)
Nov 08, 2013	88.13	89.18	88.08	88.43	428,748	+0.53(+0.60%)
Nov 07, 2013	90.62	90.65	87.58	87.90	658,389	-2.29(-2.54%)
Nov 06, 2013	92.50	92.75	89.19	90.19	544,866	+1.21(+1.36%)
Nov 05, 2013	89.25	89.25	88.31	88.98	427,998	-0.18(-0.20%)
Nov 04, 2013	88.23	89.30	88.10	89.16	260,606	+0.70(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.