Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.00	36.39	35.00	36.39	976,188	+2.08(+6.06%)
Nov 29, 2011	34.61	35.01	34.26	34.31	596,315	-0.44(-1.27%)
Nov 28, 2011	34.53	35.16	34.53	34.75	1,183,495	+0.08(+0.23%)
Nov 25, 2011	34.38	35.04	34.00	34.67	422,649	+0.15(+0.43%)
Nov 24, 2011	34.72	35.14	34.45	34.52	131,028	-0.38(-1.09%)
Nov 23, 2011	34.65	35.38	34.50	34.90	553,694	-0.08(-0.23%)
Nov 22, 2011	34.96	35.10	34.73	34.98	552,334	+0.18(+0.52%)
Nov 21, 2011	34.28	34.98	34.17	34.80	490,523	-0.21(-0.60%)
Nov 18, 2011	35.35	35.63	34.72	35.01	917,084	-0.34(-0.96%)
Nov 17, 2011	34.84	35.82	34.84	35.35	1,469,703	+0.26(+0.74%)
Nov 16, 2011	34.73	35.52	34.68	35.09	843,732	-0.08(-0.23%)
Nov 15, 2011	35.00	35.44	34.72	35.17	715,762	+0.17(+0.49%)
Nov 14, 2011	34.91	35.20	34.65	35.00	436,937	+0.37(+1.07%)
Nov 11, 2011	34.55	34.94	34.48	34.63	483,596	+0.49(+1.44%)
Nov 10, 2011	34.31	34.69	34.00	34.14	657,354	+0.20(+0.59%)
Nov 09, 2011	35.00	35.06	33.80	33.94	1,046,823	-1.69(-4.74%)
Nov 08, 2011	35.82	35.82	35.16	35.63	876,214	+0.33(+0.93%)
Nov 07, 2011	35.17	35.47	34.51	35.30	723,983	+0.13(+0.37%)
Nov 04, 2011	35.35	35.35	34.42	35.17	887,897	-0.06(-0.17%)
Nov 03, 2011	35.50	35.51	33.16	35.23	1,226,437	-0.76(-2.11%)
Nov 02, 2011	36.33	36.43	35.40	35.99	787,416	-0.01(-0.03%)
Nov 01, 2011	36.75	36.97	35.55	36.00	1,691,737	-2.03(-5.34%)
Oct 31, 2011	39.00	39.58	38.00	38.03	729,049	-1.60(-4.04%)
Oct 28, 2011	40.20	40.36	39.04	39.63	755,601	-0.56(-1.39%)
Oct 27, 2011	38.00	40.39	38.00	40.19	985,338	+2.84(+7.60%)
Oct 26, 2011	37.00	37.90	36.49	37.35	643,118	+0.15(+0.40%)
Oct 25, 2011	38.00	38.24	37.01	37.20	525,560	-1.05(-2.75%)
Oct 24, 2011	38.16	38.83	37.96	38.25	893,726	+0.32(+0.84%)
Oct 21, 2011	37.03	38.07	36.62	37.93	516,671	+1.41(+3.86%)
Oct 20, 2011	36.20	36.70	35.54	36.52	487,889	-0.28(-0.76%)
Oct 19, 2011	37.47	37.47	36.46	36.80	459,912	-0.67(-1.79%)
Oct 18, 2011	36.77	37.57	36.45	37.47	1,086,058	+0.46(+1.24%)
Oct 17, 2011	37.63	38.00	36.84	37.01	506,262	-1.02(-2.68%)
Oct 14, 2011	37.81	38.26	37.46	38.03	447,306	+0.85(+2.29%)
Oct 13, 2011	38.90	38.90	36.45	37.18	706,371	-1.78(-4.57%)
Oct 12, 2011	38.46	39.65	38.46	38.96	633,277	+0.06(+0.15%)
Oct 11, 2011	37.85	39.04	37.82	38.90	720,805	+1.54(+4.12%)
Oct 07, 2011	37.13	38.29	36.83	37.36	805,768	-0.04(-0.11%)
Oct 06, 2011	36.35	37.69	37.17	37.40	848,863	+1.01(+2.78%)
Oct 05, 2011	35.33	36.83	34.03	36.39	1,298,072	+1.39(+3.97%)
Oct 04, 2011	32.32	35.00	31.91	35.00	958,471	+1.95(+5.90%)
Oct 03, 2011	34.04	34.43	32.81	33.05	694,708	-1.60(-4.62%)
Sep 30, 2011	34.75	35.27	34.15	34.65	503,383	-0.74(-2.09%)
Sep 29, 2011	35.00	35.70	34.52	35.39	621,864	+1.03(+3.00%)
Sep 28, 2011	35.34	35.34	34.16	34.36	817,682	-0.44(-1.26%)
Sep 27, 2011	34.93	35.92	34.31	34.80	861,374	+1.05(+3.11%)
Sep 26, 2011	33.73	33.77	32.44	33.75	2,642,384	+0.39(+1.17%)
Sep 23, 2011	32.12	33.40	32.02	33.36	1,272,137	+0.70(+2.14%)
Sep 22, 2011	33.11	33.47	32.18	32.66	1,402,522	-1.49(-4.36%)
Sep 21, 2011	36.21	36.32	34.15	34.15	922,548	-2.31(-6.34%)
Sep 20, 2011	37.36	37.67	36.37	36.46	698,462	-0.76(-2.04%)
Sep 19, 2011	36.75	37.39	36.12	37.22	907,134	+0.22(+0.59%)
Sep 16, 2011	37.28	37.40	36.80	37.00	1,996,497	-0.41(-1.10%)
Sep 15, 2011	37.05	37.73	36.65	37.41	731,001	+0.93(+2.55%)
Sep 14, 2011	36.05	37.02	35.39	36.48	777,656	+0.98(+2.76%)
Sep 13, 2011	35.00	35.87	35.00	35.50	613,495	+0.56(+1.60%)
Sep 12, 2011	34.30	35.28	34.30	34.94	682,903	-0.18(-0.51%)
Sep 09, 2011	35.81	36.14	34.76	35.12	911,286	-1.17(-3.22%)
Sep 08, 2011	36.50	37.23	36.29	36.29	1,133,885	-0.69(-1.87%)
Sep 07, 2011	36.21	37.17	35.85	36.98	398,441	+1.83(+5.21%)
Sep 06, 2011	35.00	35.22	34.00	35.15	1,067,147	-0.59(-1.65%)
Sep 02, 2011	35.14	35.81	35.08	35.74	907,292	-0.31(-0.86%)

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.