Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	69.20	69.84	68.83	69.54	851,385	+0.26(+0.38%)
Jan 30, 2019	69.08	69.32	67.76	69.28	692,759	+0.35(+0.51%)
Jan 29, 2019	69.16	69.81	68.55	68.93	754,498	-0.29(-0.42%)
Jan 28, 2019	68.57	69.48	68.37	69.22	603,115	-0.07(-0.10%)
Jan 25, 2019	68.71	69.29	68.45	69.29	662,647	+1.17(+1.72%)
Jan 24, 2019	66.80	68.15	66.80	68.12	752,333	+1.26(+1.88%)
Jan 23, 2019	67.18	67.61	65.94	66.86	796,166	-0.10(-0.15%)
Jan 22, 2019	66.99	67.26	65.90	66.96	994,362	-0.04(-0.06%)
Jan 21, 2019	66.80	67.00	66.30	67.00	332,941	-0.56(-0.83%)
Jan 18, 2019	67.16	67.99	66.99	67.56	1,111,243	+1.01(+1.52%)
Jan 17, 2019	66.56	66.84	66.15	66.55	904,241	-0.12(-0.18%)
Jan 16, 2019	66.51	67.17	66.21	66.67	779,707	+0.00(+0.00%)
Jan 15, 2019	66.71	67.10	65.31	66.67	864,293	-0.10(-0.15%)
Jan 14, 2019	66.11	67.30	65.79	66.77	560,507	+0.07(+0.10%)
Jan 11, 2019	66.16	67.63	65.84	66.70	719,327	+0.43(+0.65%)
Jan 10, 2019	65.07	66.28	64.66	66.27	733,154	+1.44(+2.22%)
Jan 09, 2019	63.38	65.15	63.30	64.83	1,079,454	+1.61(+2.55%)
Jan 08, 2019	62.70	63.83	62.69	63.22	946,422	+1.42(+2.30%)
Jan 07, 2019	61.38	61.99	60.10	61.80	1,085,434	+0.83(+1.36%)
Jan 04, 2019	60.44	61.33	59.75	60.97	729,578	+1.40(+2.35%)
Jan 03, 2019	61.41	61.41	59.48	59.57	868,560	-2.30(-3.72%)
Jan 02, 2019	60.61	62.34	60.22	61.87	742,357	-0.10(-0.16%)
Dec 31, 2018		61.97	61.97	61.97	0	-0.18(-0.29%)
Dec 28, 2018	63.54	63.93	61.83	62.15	774,691	-1.23(-1.94%)
Dec 27, 2018	61.31	63.44	60.79	63.38	1,180,690	+3.42(+5.70%)
Dec 24, 2018		59.96	59.96	59.96	0	-1.58(-2.57%)
Dec 21, 2018	61.38	62.58	60.95	61.54	2,683,324	+0.64(+1.05%)
Dec 20, 2018	60.63	61.83	60.63	60.90	1,068,304	+0.14(+0.23%)
Dec 19, 2018	61.24	63.12	60.55	60.76	1,228,852	-0.37(-0.61%)
Dec 18, 2018	59.83	62.01	59.71	61.13	1,386,501	+1.71(+2.88%)
Dec 17, 2018	60.43	61.49	59.18	59.42	1,087,291	-1.26(-2.08%)
Dec 14, 2018	60.29	61.77	60.08	60.68	877,320	-0.08(-0.13%)
Dec 13, 2018	61.38	61.90	60.60	60.76	941,494	-0.20(-0.33%)
Dec 12, 2018	61.08	62.01	60.87	60.96	958,710	+0.73(+1.21%)
Dec 11, 2018	61.00	62.04	60.18	60.23	1,162,142	+0.60(+1.01%)
Dec 10, 2018	60.10	60.50	58.74	59.63	1,180,376	-0.91(-1.50%)
Dec 07, 2018	62.71	63.47	60.53	60.54	980,308	-2.18(-3.48%)
Dec 06, 2018	61.57	62.81	60.56	62.72	1,703,940	+0.03(+0.05%)
Dec 05, 2018	63.13	63.80	62.19	62.69	547,479	-0.25(-0.40%)
Dec 04, 2018	66.74	66.81	62.43	62.94	1,856,354	-3.91(-5.85%)
Dec 03, 2018	67.51	68.16	66.05	66.85	1,168,176	+0.54(+0.81%)
Nov 30, 2018	65.50	66.58	65.16	66.31	1,594,261	+0.55(+0.84%)
Nov 29, 2018	65.00	66.50	64.90	65.76	958,729	+0.65(+1.00%)
Nov 28, 2018	64.38	65.12	63.17	65.11	1,146,623	+0.97(+1.51%)
Nov 27, 2018	67.21	67.56	63.89	64.14	1,520,855	-3.52(-5.20%)
Nov 26, 2018	66.12	67.74	66.00	67.66	1,025,729	+1.22(+1.84%)
Nov 23, 2018	65.76	66.91	65.47	66.44	335,513	+0.45(+0.68%)
Nov 22, 2018	66.27	66.51	65.57	65.99	204,271	-0.63(-0.95%)
Nov 21, 2018	65.70	67.32	65.45	66.62	1,074,992	+1.22(+1.87%)
Nov 20, 2018	65.36	66.37	64.91	65.40	1,330,840	-0.88(-1.33%)
Nov 19, 2018	66.03	66.97	65.25	66.28	1,021,499	+0.36(+0.55%)
Nov 16, 2018	65.16	66.48	64.40	65.92	1,018,938	+0.35(+0.53%)
Nov 15, 2018	66.14	66.14	63.96	65.57	1,507,540	-0.97(-1.46%)
Nov 14, 2018	65.55	66.99	65.32	66.54	1,138,468	+1.05(+1.60%)
Nov 13, 2018	65.23	67.10	65.23	65.49	1,204,130	+0.69(+1.06%)
Nov 12, 2018	65.32	65.74	63.74	64.80	1,265,425	-0.56(-0.86%)
Nov 09, 2018	66.67	67.42	63.89	65.36	1,648,583	-3.07(-4.49%)
Nov 08, 2018	64.95	68.81	64.16	68.43	2,000,688	+3.55(+5.47%)
Nov 07, 2018	65.67	65.67	63.93	64.88	1,377,525	-0.20(-0.31%)
Nov 06, 2018	64.49	65.31	64.37	65.08	952,427	+0.81(+1.26%)
Nov 05, 2018	65.76	66.09	63.89	64.27	1,113,125	-1.82(-2.75%)
Nov 02, 2018	66.80	67.24	65.11	66.09	1,112,997	-0.23(-0.35%)

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.