Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	92.46	93.97	92.46	93.87	53,860	+0.88(+0.95%)
Dec 28, 2006	92.88	93.87	92.88	92.99	81,368	-0.21(-0.23%)
Dec 27, 2006	92.12	93.45	92.12	93.20	131,642	+1.76(+1.92%)
Dec 26, 2006	92.12	92.50	91.44	91.44	65,124	+0.00(+0.00%)
Dec 22, 2006	92.12	92.50	91.44	91.44	65,124	-0.56(-0.61%)
Dec 21, 2006	92.00	92.72	90.45	92.00	309,399	+0.25(+0.27%)
Dec 20, 2006	90.13	92.09	90.13	91.75	247,548	+0.14(+0.15%)
Dec 19, 2006	92.76	92.99	91.00	91.61	340,204	-1.70(-1.82%)
Dec 18, 2006	93.85	95.05	93.12	93.31	321,671	-0.84(-0.89%)
Dec 15, 2006	95.00	96.00	94.15	94.15	749,139	-0.25(-0.26%)
Dec 14, 2006	90.01	94.77	90.01	94.40	310,085	+2.29(+2.49%)
Dec 13, 2006	91.90	92.96	90.97	92.11	301,458	+1.43(+1.58%)
Dec 12, 2006	90.67	91.74	90.25	90.68	278,249	-0.95(-1.04%)
Dec 11, 2006	91.30	91.87	90.00	91.63	518,890	-0.27(-0.29%)
Dec 08, 2006	91.72	92.57	91.40	91.90	322,296	-0.43(-0.47%)
Dec 07, 2006	90.50	92.54	90.00	92.33	443,463	+1.76(+1.94%)
Dec 06, 2006	92.05	92.20	90.21	90.57	256,869	-1.43(-1.55%)
Dec 05, 2006	90.06	92.29	89.56	92.00	495,046	+0.78(+0.86%)
Dec 04, 2006	89.95	91.29	89.55	91.22	428,744	+1.27(+1.41%)
Dec 01, 2006	88.00	90.51	87.75	89.95	676,980	+2.18(+2.48%)
Nov 30, 2006	85.89	87.88	84.92	87.77	435,668	+2.45(+2.87%)
Nov 29, 2006	84.07	85.50	84.07	85.32	281,760	+1.52(+1.81%)
Nov 28, 2006	83.51	84.82	83.35	83.80	164,394	-0.68(-0.80%)
Nov 27, 2006	84.83	85.65	83.70	84.48	850,170	-1.27(-1.48%)
Nov 24, 2006	84.75	86.24	84.75	85.75	139,117	+0.19(+0.22%)
Nov 22, 2006	85.10	85.93	85.00	85.56	159,433	+0.26(+0.30%)
Nov 21, 2006	85.36	86.05	85.00	85.30	163,267	-0.49(-0.57%)
Nov 20, 2006	85.10	86.05	84.44	85.79	185,808	+0.42(+0.49%)
Nov 17, 2006	85.30	85.77	84.15	85.37	390,173	+0.12(+0.14%)
Nov 16, 2006	84.90	86.00	84.55	85.25	264,923	+0.62(+0.73%)
Nov 15, 2006	84.00	85.18	83.86	84.63	294,523	+0.73(+0.87%)
Nov 14, 2006	83.35	83.90	82.70	83.90	278,281	+1.05(+1.27%)
Nov 13, 2006	83.21	83.28	82.57	82.85	330,319	+0.26(+0.31%)
Nov 10, 2006	81.37	82.65	81.37	82.59	156,364	+1.20(+1.47%)
Nov 09, 2006	81.10	81.77	80.43	81.39	276,914	+0.29(+0.36%)
Nov 08, 2006	81.22	82.11	80.35	81.10	440,281	-0.12(-0.15%)
Nov 07, 2006	81.00	82.73	79.50	81.22	390,652	-1.71(-2.06%)
Nov 06, 2006	83.05	84.00	82.00	82.93	111,155	-0.22(-0.26%)
Nov 03, 2006	85.29	85.50	83.15	83.15	128,585	-1.36(-1.61%)
Nov 02, 2006	85.69	85.69	83.50	84.51	190,469	+0.21(+0.25%)
Nov 01, 2006	84.00	85.78	83.43	84.30	157,865	+0.24(+0.29%)
Oct 31, 2006	84.90	84.90	82.73	84.06	198,282	-0.16(-0.19%)
Oct 30, 2006	83.74	84.22	83.25	84.22	140,392	+0.10(+0.12%)
Oct 27, 2006	85.86	85.92	83.94	84.12	121,295	-1.74(-2.03%)
Oct 26, 2006	84.36	86.52	84.34	85.86	185,290	+0.73(+0.86%)
Oct 25, 2006	83.83	85.21	83.63	85.13	111,417	+0.14(+0.16%)
Oct 24, 2006	85.00	85.00	83.15	84.99	149,377	+0.55(+0.65%)
Oct 23, 2006	83.55	85.00	83.55	84.44	155,742	+0.44(+0.52%)
Oct 20, 2006	84.00	84.00	82.91	84.00	125,552	-0.46(-0.54%)
Oct 19, 2006	83.94	84.46	83.01	84.46	84,416	+1.23(+1.48%)
Oct 18, 2006	84.35	84.50	83.15	83.23	209,135	-0.53(-0.63%)
Oct 17, 2006	83.43	84.32	83.40	83.76	173,279	-0.64(-0.76%)
Oct 16, 2006	84.80	84.80	83.87	84.40	193,303	-0.79(-0.93%)
Oct 13, 2006	85.30	85.53	84.37	85.19	125,960	-0.21(-0.25%)
Oct 12, 2006	85.50	85.52	84.83	85.40	103,786	+0.94(+1.11%)
Oct 11, 2006	83.75	85.57	83.66	84.46	272,666	+0.69(+0.82%)
Oct 10, 2006	83.00	84.82	82.99	83.77	204,043	+1.14(+1.38%)
Oct 09, 2006	83.01	83.01	81.73	82.63	118,005	+0.00(+0.00%)
Oct 06, 2006	83.01	83.01	81.73	82.63	118,005	-0.38(-0.46%)
Oct 05, 2006	82.50	83.16	82.22	83.01	133,188	+0.55(+0.67%)
Oct 04, 2006	81.64	82.58	81.21	82.46	182,505	+0.76(+0.93%)
Oct 03, 2006	82.50	82.50	80.25	81.70	227,732	-0.80(-0.97%)

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.