Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.99	83.81	82.68	83.14	1,090,264	+0.06(+0.07%)
May 30, 2018	82.71	83.25	82.30	83.08	675,786	+0.75(+0.91%)
May 29, 2018	82.37	83.47	81.99	82.33	828,328	-0.62(-0.75%)
May 28, 2018	83.60	84.23	82.95	82.95	275,206	-0.55(-0.66%)
May 25, 2018	82.60	84.31	82.60	83.50	717,134	+0.28(+0.34%)
May 24, 2018	82.51	83.49	82.12	83.22	1,050,391	-0.78(-0.93%)
May 23, 2018	84.92	84.92	83.80	84.00	1,008,822	-1.03(-1.21%)
May 22, 2018	84.74	85.61	84.74	85.03	695,527	-0.20(-0.23%)
May 18, 2018		85.23	85.23	85.23	0	+0.44(+0.52%)
May 17, 2018	84.78	85.09	84.24	84.79	898,491	+0.01(+0.01%)
May 16, 2018	84.10	85.05	83.76	84.78	985,031	+0.86(+1.02%)
May 15, 2018	84.17	84.52	83.21	83.92	1,021,811	+0.18(+0.21%)
May 14, 2018	82.00	84.59	81.73	83.74	1,120,440	+2.95(+3.65%)
May 11, 2018	80.81	81.94	80.78	80.79	944,315	+0.55(+0.69%)
May 10, 2018	79.31	81.38	77.51	80.24	1,132,485	+2.08(+2.66%)
May 09, 2018	78.55	78.55	77.32	78.16	668,091	-0.34(-0.43%)
May 08, 2018	78.61	78.88	77.66	78.50	763,503	+0.06(+0.08%)
May 07, 2018	77.91	78.45	77.51	78.44	756,536	+0.78(+1.00%)
May 04, 2018	75.98	78.00	75.57	77.66	675,345	+1.71(+2.25%)
May 03, 2018	76.86	76.86	75.41	75.95	862,878	-1.13(-1.47%)
May 02, 2018	76.48	77.87	76.34	77.08	976,928	+0.83(+1.09%)

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.