Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	47.88	47.88	46.91	46.91	475,274	-0.89(-1.86%)
May 20, 2011	48.13	48.32	47.36	47.80	409,029	-0.63(-1.30%)
May 19, 2011	48.21	48.53	48.07	48.43	447,971	+0.24(+0.50%)
May 18, 2011	47.73	48.30	47.12	48.19	527,225	+0.80(+1.69%)
May 17, 2011	48.31	48.33	46.96	47.39	994,107	-1.01(-2.09%)
May 16, 2011	47.85	48.49	46.54	48.40	1,301,245	-0.09(-0.19%)
May 13, 2011	49.28	49.45	48.42	48.49	350,868	-0.75(-1.52%)
May 12, 2011	49.40	49.72	49.05	49.24	528,276	-0.67(-1.34%)
May 11, 2011	49.97	50.15	49.31	49.91	471,032	-0.07(-0.14%)
May 10, 2011	50.23	50.50	49.75	49.98	703,293	-0.58(-1.15%)
May 09, 2011	50.78	51.21	50.44	50.56	931,093	+0.05(+0.10%)
May 06, 2011	49.00	50.58	48.82	50.51	921,983	+1.86(+3.82%)
May 05, 2011	49.41	49.75	48.15	48.65	604,302	-0.63(-1.28%)
May 04, 2011	49.37	50.15	48.11	49.28	896,879	+0.82(+1.69%)
May 03, 2011	49.00	49.07	47.70	48.46	794,534	-0.92(-1.86%)
May 02, 2011	48.99	49.38	49.21	49.38	806,321	+0.76(+1.56%)
Apr 29, 2011	48.16	48.62	47.73	48.62	555,754	+0.63(+1.31%)
Apr 28, 2011	47.28	48.12	46.90	47.99	926,024	+0.71(+1.50%)
Apr 27, 2011	47.25	47.58	46.76	47.28	529,275	+0.06(+0.13%)
Apr 26, 2011	46.47	47.30	46.40	47.22	409,057	+0.81(+1.75%)
Apr 25, 2011	46.72	46.79	45.89	46.41	265,229	-0.14(-0.30%)
Apr 21, 2011	46.56	47.47	46.40	46.55	550,545	+0.11(+0.24%)
Apr 20, 2011	44.50	46.68	44.36	46.44	773,159	+2.45(+5.57%)
Apr 19, 2011	43.28	44.22	43.13	43.99	547,941	+0.71(+1.64%)
Apr 18, 2011	43.64	43.64	43.01	43.28	298,457	-0.63(-1.43%)
Apr 15, 2011	43.69	44.47	43.68	43.91	771,896	+0.33(+0.76%)
Apr 14, 2011	44.05	44.05	43.42	43.58	873,019	-0.39(-0.89%)
Apr 13, 2011	44.02	45.01	43.90	43.97	1,291,810	+0.31(+0.71%)
Apr 12, 2011	44.01	44.17	42.25	43.66	1,371,823	-0.99(-2.22%)
Apr 11, 2011	45.77	45.92	44.43	44.65	592,726	-1.11(-2.43%)
Apr 08, 2011	46.32	46.32	45.05	45.76	743,803	-0.35(-0.76%)
Apr 07, 2011	46.93	46.96	45.76	46.11	672,014	-0.64(-1.37%)
Apr 06, 2011	47.65	47.79	46.67	46.75	842,018	-0.54(-1.14%)
Apr 05, 2011	48.27	48.49	47.01	47.29	663,099	-0.81(-1.68%)
Apr 04, 2011	47.15	48.35	47.06	48.10	580,083	+1.25(+2.67%)
Apr 01, 2011	46.53	47.23	46.45	46.85	665,615	+0.37(+0.80%)
Mar 31, 2011	47.47	47.47	46.41	46.48	972,134	-0.71(-1.50%)
Mar 30, 2011	46.42	47.49	46.42	47.19	694,395	+0.66(+1.42%)
Mar 29, 2011	47.18	47.19	46.41	46.53	738,819	-0.67(-1.42%)
Mar 28, 2011	48.21	48.24	47.15	47.20	482,831	-0.91(-1.89%)
Mar 25, 2011	48.94	48.95	48.06	48.11	529,414	-0.64(-1.31%)
Mar 24, 2011	48.65	49.01	48.51	48.75	530,585	+0.10(+0.21%)
Mar 23, 2011	48.49	48.86	47.75	48.65	660,365	+0.13(+0.27%)
Mar 22, 2011	49.24	49.50	48.09	48.52	722,411	-0.59(-1.20%)
Mar 21, 2011	49.82	49.29	49.03	49.11	337,543	+0.28(+0.57%)
Mar 18, 2011	49.54	49.98	48.83	48.83	1,172,419	-0.67(-1.35%)
Mar 17, 2011	49.59	49.92	49.21	49.50	592,575	+0.54(+1.10%)
Mar 16, 2011	49.00	49.42	48.59	48.96	945,348	-0.02(-0.04%)
Mar 15, 2011	47.41	49.35	47.30	48.98	638,270	-0.14(-0.29%)
Mar 14, 2011	49.00	49.50	48.34	49.12	529,806	+0.69(+1.42%)
Mar 11, 2011	47.90	48.59	47.50	48.43	1,059,010	-0.44(-0.90%)
Mar 10, 2011	48.90	49.12	48.25	48.87	793,439	-0.45(-0.91%)
Mar 09, 2011	49.35	49.69	48.90	49.32	988,739	+0.22(+0.45%)
Mar 08, 2011	48.87	49.34	48.33	49.10	875,054	+0.39(+0.80%)
Mar 07, 2011	49.31	49.50	48.28	48.71	932,137	-0.64(-1.30%)
Mar 04, 2011	49.83	49.83	48.70	49.35	1,186,453	-0.30(-0.60%)
Mar 03, 2011	47.89	49.71	47.89	49.65	841,741	+1.76(+3.68%)
Mar 02, 2011	48.61	48.79	47.55	47.89	1,207,121	-0.86(-1.76%)

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.