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%)
May 01, 2018	75.70	76.66	75.52	76.25	740,816	+0.42(+0.55%)
Apr 30, 2018	76.60	76.94	75.74	75.83	898,330	-0.91(-1.19%)
Apr 27, 2018	76.75	77.11	76.24	76.74	433,033	-0.12(-0.16%)
Apr 26, 2018	76.25	76.96	75.42	76.86	989,200	+1.10(+1.45%)
Apr 25, 2018	75.99	76.53	75.57	75.76	751,146	-0.02(-0.03%)
Apr 24, 2018	76.91	77.04	75.10	75.78	808,479	-0.66(-0.86%)
Apr 23, 2018	75.43	76.81	75.43	76.44	714,155	+1.23(+1.64%)
Apr 20, 2018	74.50	75.28	74.22	75.21	721,093	+1.18(+1.59%)
Apr 19, 2018	75.51	75.52	73.62	74.03	1,064,709	-1.60(-2.12%)
Apr 18, 2018	76.40	76.83	75.57	75.63	771,770	-0.58(-0.76%)
Apr 17, 2018	76.99	77.41	76.05	76.21	819,883	-0.39(-0.51%)
Apr 16, 2018	75.97	76.79	75.81	76.60	668,497	+0.88(+1.16%)
Apr 13, 2018	76.45	77.15	75.51	75.72	934,780	-0.49(-0.64%)
Apr 12, 2018	76.28	77.21	76.16	76.21	950,416	+0.43(+0.57%)
Apr 11, 2018	74.90	76.52	74.72	75.78	1,046,312	+0.56(+0.74%)
Apr 10, 2018	75.98	76.33	75.21	75.22	1,230,973	+0.44(+0.59%)
Apr 09, 2018	75.24	75.51	74.59	74.78	850,819	-0.01(-0.01%)
Apr 06, 2018				74.79	1,541,815	-0.62(-0.82%)
Apr 05, 2018	73.72	75.88	73.52	75.41	1,411,590	+1.89(+2.57%)
Apr 04, 2018	71.21	73.54	70.07	73.52	940,493	+1.36(+1.88%)
Apr 03, 2018	70.33	72.35	70.26	72.16	1,287,373	+2.18(+3.12%)
Apr 02, 2018	72.68	72.94	69.78	69.98	1,055,899	-2.59(-3.57%)
Mar 29, 2018		72.57	72.57	72.57	0	+2.28(+3.24%)
Mar 28, 2018	70.48	71.41	70.28	70.29	1,117,425	-0.20(-0.28%)
Mar 27, 2018	71.20	72.10	70.05	70.49	1,426,017	-0.71(-1.00%)
Mar 26, 2018	69.44	71.43	69.30	71.20	1,431,387	+2.65(+3.87%)
Mar 23, 2018	70.49	70.73	68.41	68.55	1,130,769	-1.88(-2.67%)
Mar 22, 2018	72.46	72.93	70.39	70.43	1,601,538	-4.02(-5.40%)
Mar 21, 2018	73.10	74.86	72.79	74.45	1,740,247	+1.50(+2.06%)
Mar 20, 2018	72.25	73.20	72.01	72.95	919,601	+0.89(+1.24%)
Mar 19, 2018	72.98	72.98	71.67	72.06	1,278,373	-1.00(-1.37%)
Mar 16, 2018	73.81	73.81	72.16	73.06	2,680,518	-0.67(-0.91%)
Mar 15, 2018	69.88	73.93	69.86	73.73	1,670,879	+4.74(+6.87%)
Mar 14, 2018	69.44	69.73	68.71	68.99	541,876	+0.04(+0.06%)
Mar 13, 2018	68.88	69.53	68.72	68.95	526,615	+0.47(+0.69%)
Mar 12, 2018	68.62	69.61	68.32	68.48	593,486	+0.20(+0.29%)
Mar 09, 2018	68.26	68.58	67.43	68.28	560,616	+0.57(+0.84%)
Mar 08, 2018	67.53	68.20	67.16	67.71	667,885	+0.05(+0.07%)
Mar 07, 2018		68.26		67.66	636,539	-0.29(-0.43%)
Mar 06, 2018	68.35	68.69	67.50	67.95	814,536	-0.26(-0.38%)
Mar 05, 2018	67.58	68.48	67.18	68.21	762,414	+0.61(+0.90%)
Mar 02, 2018	68.26	68.37	67.10	67.60	1,118,419	-1.12(-1.63%)

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.