Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.16	56.49	55.54	56.29	1,043,521	-0.20(-0.35%)
Jan 30, 2017	56.46	56.55	55.41	56.49	825,191	+0.30(+0.53%)
Jan 27, 2017	56.52	56.63	55.83	56.19	499,275	-0.33(-0.58%)
Jan 26, 2017	57.61	57.66	56.48	56.52	607,609	-1.07(-1.86%)
Jan 25, 2017	56.87	57.88	56.87	57.59	771,238	+0.91(+1.61%)
Jan 24, 2017	56.00	56.89	55.88	56.68	671,627	+0.84(+1.50%)
Jan 23, 2017	56.78	56.78	55.66	55.84	659,185	-0.93(-1.64%)
Jan 20, 2017	56.86	57.28	56.47	56.77	1,001,559	+0.10(+0.18%)
Jan 19, 2017	56.40	57.08	56.38	56.67	746,495	+0.09(+0.16%)
Jan 18, 2017	57.14	57.43	56.42	56.58	1,027,937	-0.55(-0.96%)
Jan 17, 2017	57.30	57.87	56.98	57.13	924,713	+0.15(+0.26%)
Jan 16, 2017	58.75	58.75	56.61	56.98	832,993	-1.84(-3.13%)
Jan 13, 2017	58.73	59.18	58.50	58.82	790,621	-0.36(-0.61%)
Jan 12, 2017	59.83	59.90	58.40	59.18	890,477	-0.90(-1.50%)
Jan 11, 2017	59.91	60.50	59.14	60.08	755,503	-0.04(-0.07%)
Jan 10, 2017	59.00	60.50	58.75	60.12	802,350	+1.51(+2.58%)
Jan 09, 2017	59.62	59.66	58.31	58.61	549,619	-1.01(-1.69%)
Jan 06, 2017	59.85	60.09	59.02	59.62	581,770	-0.23(-0.38%)
Jan 05, 2017	60.10	60.14	59.39	59.85	724,967	-0.45(-0.75%)
Jan 04, 2017	59.68	60.73	59.43	60.30	866,686	+0.78(+1.31%)
Jan 03, 2017	58.71	59.77	58.19	59.52	873,054	+1.22(+2.09%)
Dec 30, 2016		58.30	58.30	58.30	0	-0.67(-1.14%)
Dec 29, 2016	58.99	59.40	58.74	58.97	453,239	-0.12(-0.20%)
Dec 28, 2016	59.52	60.00	58.90	59.09	771,380	-0.70(-1.17%)
Dec 23, 2016		59.79	59.79	59.79	0	+0.46(+0.78%)
Dec 22, 2016	59.80	59.99	59.07	59.33	569,283	-0.50(-0.84%)
Dec 21, 2016	59.69	59.99	59.45	59.83	482,280	+0.01(+0.02%)
Dec 20, 2016	59.99	60.01	59.51	59.82	624,662	-0.16(-0.27%)
Dec 19, 2016	59.90	60.26	59.59	59.98	700,783	+0.21(+0.35%)
Dec 16, 2016	60.25	60.54	59.67	59.77	3,103,135	-0.05(-0.08%)
Dec 15, 2016	59.19	60.35	59.19	59.82	1,104,169	+0.63(+1.06%)
Dec 14, 2016	60.02	60.03	58.83	59.19	1,343,485	-1.23(-2.04%)
Dec 13, 2016	61.46	61.94	60.29	60.42	1,361,973	-1.03(-1.68%)
Dec 12, 2016	61.52	61.61	60.82	61.45	866,587	-0.39(-0.63%)
Dec 09, 2016	61.24	62.10	60.87	61.84	784,038	+0.60(+0.98%)
Dec 08, 2016	61.16	61.44	60.34	61.24	945,301	+0.41(+0.67%)
Dec 07, 2016	57.77	61.17	57.60	60.83	1,387,690	+3.24(+5.63%)
Dec 06, 2016	56.54	57.78	56.54	57.59	862,606	+1.06(+1.88%)
Dec 05, 2016	56.20	56.69	56.15	56.53	862,066	+0.63(+1.13%)
Dec 02, 2016	56.12	56.32	55.78	55.90	724,596	-0.48(-0.85%)
Dec 01, 2016	54.50	56.56	54.38	56.38	990,895	+2.10(+3.87%)
Nov 30, 2016	54.63	54.99	54.27	54.28	1,281,165	-0.39(-0.71%)
Nov 29, 2016	54.84	54.99	54.40	54.67	632,836	-0.17(-0.31%)
Nov 28, 2016	55.26	55.66	54.76	54.84	966,052	-0.90(-1.61%)
Nov 25, 2016	55.34	55.95	55.20	55.74	509,647	+0.45(+0.81%)
Nov 24, 2016	55.44	55.78	55.26	55.29	210,204	-0.12(-0.22%)
Nov 23, 2016	55.23	55.91	55.23	55.41	544,052	-0.06(-0.11%)
Nov 22, 2016	54.86	55.55	54.31	55.47	876,250	+0.46(+0.84%)
Nov 21, 2016	54.79	55.20	54.17	55.01	698,054	+0.18(+0.33%)
Nov 18, 2016	54.47	55.21	54.38	54.83	699,294	+0.23(+0.42%)
Nov 17, 2016	53.69	54.67	53.36	54.60	888,288	+0.73(+1.36%)
Nov 16, 2016	53.04	53.90	52.40	53.87	852,483	+0.76(+1.43%)
Nov 15, 2016	52.37	53.11	51.77	53.11	994,376	+0.84(+1.61%)
Nov 14, 2016	52.33	53.08	51.90	52.27	730,120	-0.01(-0.02%)
Nov 11, 2016	52.11	52.60	51.87	52.28	781,932	-0.08(-0.15%)
Nov 10, 2016	51.23	52.72	51.23	52.36	1,389,742	+1.44(+2.83%)
Nov 09, 2016	51.14	51.38	49.44	50.92	6,483,897	-2.06(-3.89%)
Nov 08, 2016	53.05	53.30	52.24	52.98	1,001,179	-0.03(-0.06%)
Nov 07, 2016	52.85	53.45	52.51	53.01	891,656	+0.79(+1.51%)
Nov 04, 2016	52.62	52.86	51.75	52.22	2,316,132	-0.38(-0.72%)
Nov 03, 2016	54.66	54.93	52.29	52.60	1,457,819	-1.16(-2.16%)
Nov 02, 2016	53.58	54.03	53.01	53.76	1,267,912	-0.03(-0.06%)

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.