Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.24	10.31	10.03	10.25	6,272,311	+0.03(+0.32%)
May 30, 2012	10.45	10.46	10.20	10.21	3,563,585	-0.41(-3.85%)
May 29, 2012	10.59	10.69	10.55	10.62	4,329,057	+0.13(+1.20%)
May 25, 2012	10.51	10.56	10.44	10.50	2,598,728	-0.06(-0.53%)
May 24, 2012	10.63	10.69	10.47	10.55	2,629,907	-0.07(-0.69%)
May 23, 2012	10.35	10.66	10.25	10.63	4,710,887	+0.13(+1.23%)
May 22, 2012	10.58	10.67	10.42	10.50	3,976,492	-0.06(-0.60%)
May 21, 2012	10.33	10.61	10.32	10.56	2,530,060	+0.23(+2.27%)
May 18, 2012	10.43	10.56	10.29	10.33	5,233,738	-0.02(-0.20%)
May 17, 2012	10.52	10.61	10.33	10.35	5,238,636	-0.18(-1.73%)
May 16, 2012	10.66	10.79	10.52	10.53	5,984,952	-0.09(-0.86%)
May 15, 2012	10.69	10.90	10.59	10.62	6,609,483	-0.01(-0.12%)
May 14, 2012	10.90	10.93	10.56	10.63	5,934,231	-0.21(-1.91%)
May 11, 2012	11.11	11.21	10.81	10.84	5,156,269	-0.18(-1.63%)
May 10, 2012	11.37	11.67	10.95	11.02	11,108,439	+0.21(+1.92%)
May 09, 2012	10.58	10.93	10.56	10.81	5,073,545	+0.05(+0.45%)
May 08, 2012	10.81	10.83	10.54	10.76	4,940,663	-0.13(-1.16%)
May 07, 2012	10.70	11.04	10.67	10.89	4,589,158	+0.14(+1.29%)
May 04, 2012	10.86	10.86	10.68	10.75	3,947,899	-0.21(-1.96%)
May 03, 2012	11.34	11.34	10.88	10.96	4,032,218	-0.29(-2.60%)
May 02, 2012	11.15	11.31	11.06	11.26	3,332,161	+0.02(+0.13%)

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.