Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	105.92	106.88	105.26	106.28	921,820	+0.79(+0.75%)
Mar 28, 2014	105.52	106.14	105.31	105.49	859,303	+0.66(+0.63%)
Mar 27, 2014	106.16	106.21	104.61	104.83	904,449	-1.15(-1.09%)
Mar 26, 2014	107.19	107.60	105.76	105.98	382,360	-0.18(-0.17%)
Mar 25, 2014	105.18	106.74	105.10	106.16	346,319	+1.26(+1.20%)
Mar 24, 2014	107.26	107.65	103.78	104.90	344,098	-2.25(-2.10%)
Mar 21, 2014	107.27	108.24	106.88	107.15	939,063	-0.27(-0.25%)
Mar 20, 2014	107.37	108.36	106.75	107.42	392,186	-0.58(-0.54%)
Mar 19, 2014	107.67	108.56	106.21	108.00	335,254	+0.41(+0.38%)
Mar 18, 2014	106.49	107.63	106.00	107.59	419,607	+1.93(+1.83%)
Mar 17, 2014	105.71	106.67	105.12	105.66	302,199	+0.49(+0.47%)
Mar 14, 2014	104.32	105.68	104.20	105.17	323,515	+0.37(+0.35%)
Mar 13, 2014	107.42	107.67	104.25	104.80	516,824	-2.75(-2.56%)
Mar 12, 2014	106.57	107.81	104.83	107.55	520,871	+0.19(+0.18%)
Mar 11, 2014	108.28	108.96	107.13	107.36	468,840	-0.82(-0.76%)
Mar 10, 2014	106.48	108.50	106.40	108.18	399,501	+1.42(+1.33%)
Mar 07, 2014	105.37	107.76	105.37	106.76	463,755	+1.85(+1.76%)
Mar 06, 2014	104.81	105.24	104.17	104.91	527,817	-0.03(-0.03%)
Mar 05, 2014	106.39	106.50	104.10	104.94	797,961	-1.77(-1.66%)
Mar 04, 2014	105.00	107.00	104.15	106.71	781,069	+2.96(+2.85%)
Mar 03, 2014	99.99	104.48	99.28	103.75	969,495	+5.18(+5.26%)
Feb 28, 2014	96.80	99.30	96.80	98.57	639,480	+1.49(+1.53%)
Feb 27, 2014	96.90	97.15	96.01	97.08	689,242	+0.27(+0.28%)
Feb 26, 2014	96.00	97.24	95.79	96.81	515,389	+1.14(+1.19%)
Feb 25, 2014	95.55	96.00	95.46	95.67	270,707	-0.17(-0.18%)
Feb 24, 2014	95.77	96.13	95.64	95.84	481,138	-0.29(-0.30%)
Feb 21, 2014	96.46	96.49	95.95	96.13	358,723	+0.04(+0.04%)
Feb 20, 2014	95.85	96.39	95.85	96.09	508,583	+0.25(+0.26%)
Feb 19, 2014	95.59	96.30	95.59	95.84	437,908	+0.44(+0.46%)
Feb 18, 2014	96.40	96.57	95.22	95.40	297,693	-0.58(-0.60%)
Feb 14, 2014		95.98	95.98	95.98	0	+0.20(+0.21%)
Feb 13, 2014	95.56	96.46	95.20	95.78	368,298	+0.09(+0.09%)
Feb 12, 2014	95.59	96.14	95.40	95.69	370,091	+0.66(+0.69%)
Feb 11, 2014	94.11	95.31	93.78	95.03	412,342	+0.85(+0.90%)
Feb 10, 2014	94.75	94.75	93.52	94.18	465,575	-0.41(-0.43%)
Feb 07, 2014	94.24	94.66	93.25	94.59	624,307	+1.09(+1.17%)
Feb 06, 2014	91.70	93.65	91.24	93.50	721,075	+1.98(+2.16%)
Feb 05, 2014	91.77	92.05	90.71	91.52	497,528	-0.40(-0.44%)
Feb 04, 2014	91.92	91.97	90.83	91.92	528,538	-0.17(-0.18%)
Feb 03, 2014	94.27	94.29	91.78	92.09	822,382	-2.51(-2.65%)
Jan 31, 2014	94.19	94.86	93.99	94.60	765,505	-0.75(-0.79%)
Jan 30, 2014	95.10	95.78	94.31	95.35	562,919	+0.81(+0.86%)
Jan 29, 2014	95.00	95.63	93.90	94.54	632,801	-1.57(-1.63%)
Jan 28, 2014	95.86	96.88	95.81	96.11	659,679	+0.57(+0.60%)
Jan 27, 2014	95.94	96.12	94.42	95.54	686,064	-0.41(-0.43%)
Jan 24, 2014	97.26	97.27	95.35	95.95	532,624	-1.95(-1.99%)
Jan 23, 2014	97.75	98.25	97.05	97.90	401,075	-0.25(-0.25%)
Jan 22, 2014	96.48	98.56	95.50	98.15	629,419	+2.21(+2.30%)
Jan 21, 2014	95.57	96.45	95.50	95.94	0	+0.54(+0.57%)
Jan 20, 2014	96.95	96.95	94.65	95.40	190,426	-1.06(-1.10%)
Jan 17, 2014	94.80	97.33	94.34	96.46	873,257	+1.59(+1.68%)
Jan 16, 2014	92.80	95.03	92.52	94.87	485,716	+1.75(+1.88%)
Jan 15, 2014	92.14	93.91	92.14	93.12	750,590	+0.98(+1.06%)
Jan 14, 2014	91.44	92.47	90.89	92.14	633,756	+1.39(+1.53%)
Jan 13, 2014	91.50	92.84	90.53	90.75	749,193	+0.45(+0.50%)
Jan 10, 2014	88.86	90.42	88.77	90.30	483,583	+1.80(+2.03%)
Jan 09, 2014	88.47	88.69	87.91	88.50	481,826	+0.48(+0.55%)
Jan 08, 2014	87.45	88.34	87.35	88.02	0	+0.71(+0.81%)
Jan 07, 2014	85.48	87.72	85.48	87.31	506,766	+1.86(+2.18%)
Jan 06, 2014	86.48	86.61	85.08	85.45	355,638	-0.62(-0.72%)
Jan 03, 2014	85.77	86.36	85.25	86.07	327,811	+0.00(+0.00%)

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.