Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.925	8.948	8.712	8.717	1,868,514	-0.14(-1.61%)
May 29, 2008	8.772	8.899	8.772	8.860	1,702,317	+0.04(+0.40%)
May 28, 2008	8.863	8.909	8.791	8.824	4,569,448	-0.18(-2.03%)
May 27, 2008	9.097	9.116	8.940	9.007	5,086,822	-0.03(-0.34%)
May 26, 2008	9.326	9.350	8.936	9.037	0	+0.00(+0.00%)
May 23, 2008	9.326	9.350	8.936	9.037	6,100,863	-0.28(-2.97%)
May 22, 2008	9.237	9.378	9.237	9.314	2,830,168	+0.03(+0.28%)
May 21, 2008	9.572	9.588	9.272	9.288	2,474,267	-0.23(-2.37%)
May 20, 2008	9.488	9.619	9.360	9.513	3,103,537	+0.07(+0.71%)
May 19, 2008	9.472	9.549	9.417	9.446	1,498,018	-0.05(-0.50%)
May 16, 2008	9.612	9.746	9.347	9.494	3,826,525	-0.05(-0.47%)
May 15, 2008	9.451	9.601	9.443	9.539	3,854,484	+0.04(+0.46%)
May 14, 2008	9.521	9.614	9.479	9.495	1,416,759	+0.01(+0.13%)
May 13, 2008	9.551	9.551	9.384	9.483	1,592,697	-0.02(-0.22%)
May 12, 2008	9.536	9.578	9.467	9.504	2,678,641	-0.03(-0.34%)
May 09, 2008	9.421	9.557	9.401	9.536	1,265,643	+0.08(+0.88%)
May 08, 2008	9.300	9.468	9.265	9.454	1,788,348	+0.09(+0.95%)
May 07, 2008	9.440	9.557	9.326	9.365	2,300,597	-0.03(-0.30%)
May 06, 2008	9.316	9.485	9.211	9.393	2,742,790	+0.10(+1.10%)
May 05, 2008	9.387	9.512	9.287	9.291	2,940,067	-0.17(-1.80%)
May 02, 2008	9.579	9.644	9.365	9.461	3,539,702	-0.16(-1.66%)

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.