Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	65.05	65.67	64.70	64.81	978,924	+0.64(+1.00%)
Oct 30, 2018	63.25	64.32	62.77	64.17	903,043	+0.90(+1.42%)
Oct 29, 2018	64.82	66.67	62.46	63.27	1,611,190	-0.03(-0.05%)
Oct 26, 2018	61.74	64.22	61.47	63.30	1,169,598	+0.49(+0.78%)
Oct 25, 2018	61.79	63.50	61.79	62.81	1,700,439	+1.38(+2.25%)
Oct 24, 2018	64.00	64.40	61.22	61.43	1,592,620	-2.73(-4.25%)
Oct 23, 2018	61.29	64.98	60.20	64.16	2,071,539	+1.52(+2.43%)
Oct 22, 2018	62.26	62.98	61.71	62.64	1,104,075	+0.33(+0.53%)
Oct 19, 2018	61.19	63.39	59.93	62.31	1,633,091	+0.30(+0.48%)
Oct 18, 2018	63.73	63.82	61.87	62.01	1,553,970	-1.81(-2.84%)
Oct 17, 2018	63.87	64.26	62.36	63.82	927,444	+0.05(+0.08%)
Oct 16, 2018	63.20	63.87	63.14	63.77	1,182,583	+0.87(+1.38%)
Oct 15, 2018	62.26	63.26	61.95	62.90	1,188,127	+0.61(+0.98%)
Oct 12, 2018	63.25	63.25	61.79	62.29	1,298,713	+0.43(+0.70%)
Oct 11, 2018	61.21	63.32	61.00	61.86	2,020,910	-0.09(-0.15%)
Oct 10, 2018	63.45	63.45	61.61	61.95	2,180,189	-1.95(-3.05%)
Oct 09, 2018	65.47	65.58	63.88	63.90	1,438,425	-1.76(-2.68%)
Oct 05, 2018		65.66	65.66	65.66	0	-2.06(-3.04%)
Oct 04, 2018	68.91	68.92	67.10	67.72	1,228,827	-1.40(-2.03%)
Oct 03, 2018	69.45	69.95	68.48	69.12	956,503	-0.01(-0.01%)
Oct 02, 2018	70.12	70.43	68.71	69.13	1,091,512	-0.23(-0.33%)
Oct 01, 2018	74.40	74.40	68.86	69.36	2,481,601	+1.51(+2.23%)
Sep 28, 2018	69.44	69.44	67.76	67.85	1,150,939	-2.05(-2.93%)
Sep 27, 2018	69.82	70.21	69.03	69.90	927,282	+0.10(+0.14%)
Sep 26, 2018	68.01	70.36	68.01	69.80	1,228,861	+1.86(+2.74%)
Sep 25, 2018	70.95	70.95	67.94	67.94	1,189,872	-3.33(-4.67%)
Sep 24, 2018	72.14	72.21	70.05	71.27	886,766	-1.03(-1.42%)
Sep 21, 2018	73.27	73.66	71.86	72.30	2,652,567	-0.64(-0.88%)
Sep 20, 2018	71.33	73.41	71.32	72.94	1,109,029	+2.61(+3.71%)
Sep 19, 2018	69.64	71.12	69.45	70.33	1,042,630	+0.75(+1.08%)
Sep 18, 2018	69.96	70.10	68.39	69.58	881,640	-0.17(-0.24%)
Sep 17, 2018	70.65	71.00	69.65	69.75	587,706	-0.84(-1.19%)
Sep 14, 2018	70.11	71.15	69.89	70.59	797,865	+0.74(+1.06%)
Sep 13, 2018	68.53	70.35	68.49	69.85	1,033,020	+1.69(+2.48%)
Sep 12, 2018	68.22	69.07	68.01	68.16	1,147,587	-0.01(-0.01%)
Sep 11, 2018	68.99	69.04	67.63	68.17	1,085,192	-1.15(-1.66%)
Sep 10, 2018	68.80	69.51	68.67	69.32	765,504	+0.63(+0.92%)
Sep 07, 2018	69.01	69.11	67.78	68.69	1,302,475	-0.54(-0.78%)
Sep 06, 2018	70.08	70.57	69.16	69.23	834,885	-0.74(-1.06%)
Sep 05, 2018	70.32	70.57	69.39	69.97	975,271	-0.34(-0.48%)
Sep 04, 2018	70.92	70.96	68.72	70.31	1,434,454	-0.35(-0.50%)
Aug 31, 2018		70.66	70.66	70.66	0	-1.66(-2.30%)
Aug 30, 2018	72.27	72.74	71.80	72.32	856,508	-0.09(-0.12%)
Aug 29, 2018	72.43	72.90	71.82	72.41	916,604	-0.09(-0.12%)
Aug 28, 2018	72.30	72.65	71.31	72.50	1,217,460	+0.97(+1.36%)
Aug 27, 2018	69.12	72.06	69.09	71.53	1,362,792	+2.91(+4.24%)
Aug 24, 2018	68.94	69.39	68.12	68.62	665,868	-0.25(-0.36%)
Aug 23, 2018	69.67	69.80	68.61	68.87	790,187	-0.64(-0.92%)
Aug 22, 2018	71.00	71.12	69.31	69.51	832,600	-1.27(-1.79%)
Aug 21, 2018	71.97	72.48	70.67	70.78	2,487,812	-1.09(-1.52%)
Aug 20, 2018	71.33	72.07	71.02	71.87	928,954	+0.54(+0.76%)
Aug 17, 2018	70.17	71.56	69.54	71.33	643,602	+1.07(+1.52%)
Aug 16, 2018	70.13	70.83	70.07	70.26	968,587	+0.37(+0.53%)
Aug 15, 2018	69.87	70.40	69.36	69.89	1,092,654	-0.74(-1.05%)
Aug 14, 2018	69.76	71.11	69.58	70.63	865,008	+0.92(+1.32%)
Aug 13, 2018	69.49	69.83	69.15	69.71	940,745	+0.13(+0.19%)
Aug 10, 2018	70.33	70.33	68.38	69.58	1,245,912	-0.90(-1.28%)
Aug 09, 2018	70.99	71.56	69.65	70.48	1,384,795	-0.27(-0.38%)
Aug 08, 2018	71.99	72.37	70.48	70.75	3,803,255	-6.13(-7.97%)
Aug 07, 2018	77.82	77.91	76.66	76.88	1,453,276	+0.07(+0.09%)
Aug 03, 2018		76.81	76.81	76.81	0	+0.37(+0.48%)
Aug 02, 2018	75.81	76.83	74.91	76.44	970,544	-0.19(-0.25%)

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.