Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	123.02	124.41	122.18	122.30	496,255	-0.46(-0.37%)
Nov 27, 2014	120.50	122.76	120.04	122.76	179,726	+2.57(+2.14%)
Nov 26, 2014	119.51	120.19	119.03	120.19	393,320	+0.24(+0.20%)
Nov 25, 2014	118.11	119.95	117.63	119.95	740,429	+1.83(+1.55%)
Nov 24, 2014	118.70	118.94	117.51	118.12	478,715	-0.08(-0.07%)
Nov 21, 2014	119.61	119.69	118.01	118.20	449,648	-0.97(-0.81%)
Nov 20, 2014	117.82	119.18	117.13	119.17	381,639	+1.06(+0.90%)
Nov 19, 2014	118.53	118.87	117.80	118.11	371,513	-0.38(-0.32%)
Nov 18, 2014	117.61	119.65	117.61	118.49	297,073	+1.11(+0.95%)
Nov 17, 2014	116.68	118.45	116.68	117.38	439,155	+0.08(+0.07%)
Nov 14, 2014	117.54	117.93	116.67	117.30	487,454	-0.30(-0.26%)
Nov 13, 2014	118.03	118.27	117.07	117.60	362,358	-0.30(-0.25%)
Nov 12, 2014	117.13	118.42	116.03	117.90	607,989	+0.56(+0.48%)
Nov 11, 2014	118.05	118.99	117.07	117.34	347,717	-0.96(-0.81%)
Nov 10, 2014	117.78	118.48	116.56	118.30	346,287	+1.10(+0.94%)
Nov 07, 2014	120.16	120.23	116.62	117.20	540,707	-2.88(-2.40%)
Nov 06, 2014	118.19	120.52	117.80	120.08	884,804	+3.11(+2.66%)
Nov 05, 2014	116.95	118.72	115.40	116.97	1,126,139	+6.37(+5.76%)
Nov 04, 2014	110.71	111.80	109.80	110.60	459,015	-0.25(-0.23%)
Nov 03, 2014	110.86	111.77	110.04	110.85	443,954	-0.39(-0.35%)
Oct 31, 2014	109.52	112.22	109.50	111.24	663,882	+3.45(+3.20%)
Oct 30, 2014	109.64	109.64	106.88	107.79	718,033	-1.66(-1.52%)
Oct 29, 2014	110.02	110.02	107.76	109.45	580,455	-0.35(-0.32%)
Oct 28, 2014	108.75	110.06	107.66	109.80	900,084	+1.57(+1.45%)
Oct 27, 2014	108.85	108.85	106.78	108.23	870,068	-0.15(-0.14%)
Oct 24, 2014	106.91	108.59	106.50	108.38	796,979	+2.07(+1.95%)
Oct 23, 2014	106.34	107.35	105.61	106.31	849,124	+1.56(+1.49%)
Oct 22, 2014		106.82	104.30	104.75	790,498	-0.84(-0.80%)
Oct 21, 2014	102.72	105.78	101.54	105.59	879,948	+4.45(+4.40%)
Oct 20, 2014	101.65	101.65	100.30	101.14	463,265	-0.45(-0.44%)
Oct 17, 2014			100.77	101.59	1,084,229	+2.88(+2.92%)
Oct 16, 2014	94.03	99.89	94.03	98.71	918,145	+3.06(+3.20%)
Oct 15, 2014	94.83	95.88	92.89	95.65	954,549	-0.02(-0.02%)
Oct 14, 2014	95.57	97.42	95.12	95.67	877,623	-3.57(-3.60%)
Oct 10, 2014		99.24	99.24	99.24	0	-3.68(-3.58%)
Oct 09, 2014	103.98	104.39	102.30	102.92	633,547	-1.75(-1.67%)
Oct 08, 2014	105.34	105.87	102.80	104.67	620,712	-0.09(-0.09%)
Oct 07, 2014	105.88	107.46	104.76	104.76	500,525	-1.80(-1.69%)
Oct 06, 2014	108.37	109.21	106.56	106.56	383,841	-1.58(-1.46%)
Oct 03, 2014	108.00	108.49	107.00	108.14	675,559	+1.20(+1.12%)
Oct 02, 2014	106.41	107.95	105.09	106.94	646,022	+0.34(+0.32%)
Oct 01, 2014	105.38	107.35	105.38	106.60	821,455	+0.30(+0.28%)
Sep 30, 2014	110.00	110.00	105.70	106.30	1,144,448	-3.84(-3.49%)
Sep 29, 2014	111.52	112.04	110.10	110.14	612,687	-2.66(-2.36%)
Sep 26, 2014	112.10	113.01	112.00	112.80	498,528	+0.39(+0.35%)
Sep 25, 2014	115.05	115.05	112.41	112.41	438,595	-2.97(-2.57%)
Sep 24, 2014	115.97	116.68	114.25	115.38	609,889	-0.02(-0.02%)
Sep 23, 2014	113.48	115.68	112.77	115.40	545,547	+1.90(+1.67%)
Sep 22, 2014	114.00	115.78	113.46	113.50	591,793	+0.17(+0.15%)
Sep 19, 2014	118.64	119.04	112.37	113.33	2,496,541	-5.71(-4.80%)
Sep 18, 2014	119.14	120.18	118.83	119.04	342,522	+0.18(+0.15%)
Sep 17, 2014	118.65	119.20	117.92	118.86	371,885	-0.13(-0.11%)
Sep 16, 2014	118.50	119.87	118.19	118.99	499,798	+0.02(+0.02%)
Sep 15, 2014	122.01	122.05	118.86	118.97	534,421	-3.61(-2.95%)
Sep 12, 2014	123.26	123.60	122.24	122.58	446,354	-1.17(-0.95%)
Sep 11, 2014	122.75	124.30	122.49	123.75	294,832	+1.04(+0.85%)
Sep 10, 2014	123.00	123.17	122.20	122.71	248,266	-0.20(-0.16%)
Sep 09, 2014	123.53	123.75	122.83	122.91	257,919	-0.61(-0.49%)
Sep 08, 2014	123.30	124.30	122.92	123.52	933,302	+0.03(+0.02%)
Sep 05, 2014	123.26	123.66	123.10	123.49	215,507	-0.12(-0.10%)
Sep 04, 2014	123.88	123.96	123.12	123.61	166,415	+0.20(+0.16%)
Sep 03, 2014	123.61	124.38	123.04	123.41	209,724	+0.05(+0.04%)

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.