Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	23.75	23.43	23.43	23.43	2,474,076	-0.36(-1.51%)
Dec 30, 2015	23.99	24.10	23.76	23.79	1,816,518	-0.28(-1.15%)
Dec 29, 2015	23.95	24.32	23.93	24.06	1,906,808	+0.22(+0.92%)
Dec 28, 2015	24.05	24.13	23.76	23.84	1,644,288	-0.33(-1.36%)
Dec 24, 2015	24.16	24.17	24.17	24.17	769,351	-0.05(-0.21%)
Dec 23, 2015	23.99	24.29	23.84	24.23	1,987,959	+0.37(+1.55%)
Dec 22, 2015	23.97	24.04	23.70	23.86	2,172,193	-0.05(-0.19%)
Dec 21, 2015	23.76	23.95	23.65	23.90	1,989,562	+0.32(+1.35%)
Dec 18, 2015	23.60	23.90	23.52	23.58	2,707,054	-0.14(-0.58%)
Dec 17, 2015	24.51	24.58	23.72	23.72	3,413,377	-0.78(-3.18%)
Dec 16, 2015	23.97	24.56	23.95	24.50	5,901,591	+0.64(+2.66%)
Dec 15, 2015	24.02	24.27	23.82	23.87	3,970,398	+0.03(+0.12%)
Dec 14, 2015	24.06	24.18	23.57	23.84	3,097,886	-0.15(-0.63%)
Dec 11, 2015	24.43	24.54	23.98	23.99	2,442,163	-0.79(-3.17%)
Dec 10, 2015	24.57	24.95	24.51	24.77	3,057,743	+0.22(+0.89%)
Dec 09, 2015	24.67	25.12	24.30	24.55	3,842,538	-0.24(-0.98%)
Dec 08, 2015	24.89	25.10	24.62	24.80	3,804,830	-0.33(-1.31%)
Dec 07, 2015	25.71	25.73	25.05	25.13	3,930,802	-0.77(-2.97%)
Dec 04, 2015	25.71	26.06	25.50	25.90	3,272,398	+0.26(+1.01%)
Dec 03, 2015	26.25	26.28	25.52	25.64	4,074,327	-0.46(-1.75%)
Dec 02, 2015	26.53	26.63	26.04	26.09	3,552,349	-0.44(-1.65%)
Dec 01, 2015	26.50	26.81	26.33	26.53	4,265,647	+0.28(+1.08%)
Nov 30, 2015	25.92	26.28	25.83	26.25	4,297,747	+0.36(+1.38%)
Nov 27, 2015	25.95	26.02	25.62	25.89	1,350,403	-0.09(-0.33%)
Nov 25, 2015	25.78	25.98	25.98	25.98	2,855,463	+0.32(+1.26%)
Nov 24, 2015	25.10	25.91	25.10	25.65	4,037,431	+0.43(+1.70%)
Nov 23, 2015	25.55	25.62	25.21	25.22	4,224,065	-0.43(-1.69%)
Nov 20, 2015	25.92	25.94	25.54	25.66	3,469,724	-0.06(-0.24%)
Nov 19, 2015	25.75	25.92	25.54	25.72	3,237,437	+0.09(+0.36%)
Nov 18, 2015	25.26	25.70	25.19	25.63	3,073,290	+0.58(+2.30%)
Nov 17, 2015	24.98	25.13	24.79	25.05	3,349,938	+0.13(+0.50%)
Nov 16, 2015	24.73	25.00	24.44	24.93	4,455,467	+0.15(+0.60%)
Nov 13, 2015	25.41	25.45	24.73	24.78	3,848,286	-0.67(-2.63%)
Nov 12, 2015	25.82	25.94	25.43	25.45	3,851,360	-0.59(-2.26%)
Nov 11, 2015	26.60	26.70	26.00	26.03	5,303,158	-0.43(-1.64%)
Nov 10, 2015	26.97	26.99	26.43	26.47	5,412,047	-0.59(-2.17%)
Nov 09, 2015	27.60	27.60	27.05	27.06	3,614,946	-0.49(-1.78%)
Nov 06, 2015	27.26	27.79	26.99	27.55	4,207,278	+0.51(+1.90%)
Nov 05, 2015	27.39	27.63	25.78	27.03	16,316,387	-3.15(-10.42%)
Nov 04, 2015	30.54	30.56	30.08	30.18	3,680,535	-0.32(-1.05%)
Nov 03, 2015	30.39	30.57	29.97	30.50	2,508,334	-0.04(-0.13%)
Nov 02, 2015	30.09	30.58	30.00	30.54	2,162,056	+0.43(+1.44%)
Oct 30, 2015	30.14	30.49	30.04	30.10	2,542,907	+0.02(+0.08%)
Oct 29, 2015	30.59	30.70	30.02	30.08	1,863,277	-0.67(-2.17%)
Oct 28, 2015	30.33	30.77	29.92	30.75	1,633,594	+0.69(+2.30%)
Oct 27, 2015	30.34	30.44	29.89	30.06	2,117,424	-0.46(-1.52%)
Oct 26, 2015	30.52	30.67	30.41	30.52	1,534,983	+0.12(+0.39%)
Oct 23, 2015	30.34	30.60	30.21	30.40	2,326,329	+0.43(+1.43%)
Oct 22, 2015	29.46	30.04	29.21	29.97	2,303,618	+0.65(+2.22%)
Oct 21, 2015	29.43	29.61	29.16	29.32	2,292,840	+0.01(+0.04%)
Oct 20, 2015	28.74	29.49	28.69	29.31	2,657,123	+0.70(+2.45%)
Oct 19, 2015	28.48	28.64	28.37	28.61	1,436,810	-0.07(-0.24%)
Oct 16, 2015	28.71	28.80	28.44	28.68	1,305,431	-0.03(-0.12%)
Oct 15, 2015	28.81	28.98	28.39	28.71	1,443,121	+0.15(+0.54%)
Oct 14, 2015	28.36	28.79	28.27	28.56	1,612,127	+0.27(+0.97%)
Oct 13, 2015	28.67	28.84	28.25	28.28	1,895,452	-0.62(-2.15%)
Oct 12, 2015	28.97	29.20	28.75	28.91	1,703,737	+0.01(+0.02%)
Oct 09, 2015	28.23	29.02	28.21	28.90	4,182,876	+0.75(+2.66%)
Oct 08, 2015	28.11	28.26	27.87	28.15	2,516,861	-0.01(-0.04%)
Oct 07, 2015	27.84	28.23	27.71	28.16	2,967,069	+0.53(+1.92%)
Oct 06, 2015	28.12	28.15	27.57	27.63	2,375,037	-0.51(-1.83%)
Oct 05, 2015	28.04	28.23	27.95	28.15	2,084,529	+0.39(+1.42%)
Oct 02, 2015	27.14	27.76	27.01	27.75	2,406,306	+0.31(+1.12%)

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.