Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	61.99	62.58	59.89	60.68	383,312	-1.62(-2.60%)
Jun 27, 2008	62.75	63.42	61.60	62.30	229,748	+0.03(+0.05%)
Jun 26, 2008	65.44	65.44	61.93	62.27	308,648	-3.72(-5.64%)
Jun 25, 2008	64.90	65.99	64.38	65.99	222,130	+1.61(+2.50%)
Jun 24, 2008	66.50	66.50	64.21	64.38	389,383	-1.54(-2.34%)
Jun 23, 2008	66.96	67.05	65.86	65.92	349,231	-0.20(-0.30%)
Jun 20, 2008	69.65	70.99	66.12	66.12	992,844	-3.81(-5.45%)
Jun 19, 2008	70.05	70.32	68.54	69.93	150,793	-0.59(-0.84%)
Jun 18, 2008	71.42	71.50	70.03	70.52	357,842	-1.02(-1.43%)
Jun 17, 2008	72.12	72.40	71.23	71.54	220,111	-0.98(-1.35%)
Jun 16, 2008	72.87	72.93	71.78	72.52	94,642	-0.47(-0.64%)
Jun 13, 2008	71.25	72.99	71.25	72.99	167,761	+1.52(+2.13%)
Jun 12, 2008	69.80	72.75	69.80	71.47	220,317	+1.17(+1.66%)
Jun 11, 2008	69.30	70.40	68.58	70.30	291,893	+0.74(+1.06%)
Jun 10, 2008	69.93	71.00	69.26	69.56	173,239	-0.43(-0.61%)
Jun 09, 2008	70.38	70.81	69.84	69.99	263,880	-0.39(-0.55%)
Jun 06, 2008	71.49	71.49	69.69	70.38	470,100	-0.23(-0.33%)
Jun 05, 2008	71.02	71.16	70.50	70.61	291,975	-0.29(-0.41%)
Jun 04, 2008	70.12	71.18	70.03	70.90	1,067,338	+0.50(+0.71%)
Jun 03, 2008	71.93	71.93	70.18	70.40	568,207	-0.59(-0.83%)
Jun 02, 2008	70.94	71.14	70.08	70.99	379,164	+0.96(+1.37%)
May 30, 2008	73.30	73.45	70.03	70.03	312,257	-1.78(-2.48%)
May 29, 2008	71.90	72.00	71.11	71.81	191,886	-0.09(-0.13%)
May 28, 2008	72.51	73.00	71.64	71.90	399,735	-1.40(-1.91%)
May 27, 2008	73.25	74.31	72.95	73.30	479,268	-0.94(-1.27%)
May 26, 2008	74.32	74.40	74.10	74.24	68,299	+0.90(+1.23%)
May 23, 2008	75.34	75.58	72.42	73.34	302,609	-2.12(-2.81%)
May 22, 2008	75.28	76.00	74.95	75.46	254,858	+0.18(+0.24%)
May 21, 2008	77.63	77.69	75.00	75.28	196,230	-2.32(-2.99%)
May 20, 2008	78.30	78.44	76.28	77.60	219,551	-0.36(-0.46%)
May 19, 2008	79.50	79.60	76.54	77.96	159,041	+0.00(+0.00%)
May 16, 2008	79.50	79.60	76.54	77.96	159,041	-0.44(-0.56%)
May 15, 2008	77.38	79.00	77.38	78.40	305,861	+0.60(+0.77%)
May 14, 2008	78.52	79.00	77.80	77.80	136,388	-0.08(-0.10%)
May 13, 2008	78.80	79.00	77.21	77.88	142,222	-0.89(-1.13%)
May 12, 2008	78.07	79.19	78.07	78.77	141,409	+0.18(+0.23%)
May 09, 2008	78.16	79.03	77.96	78.59	273,825	-0.35(-0.44%)
May 08, 2008	77.12	79.10	77.00	78.94	176,945	+1.78(+2.31%)
May 07, 2008	77.78	78.81	77.13	77.16	239,547	-0.02(-0.03%)
May 06, 2008	76.91	78.25	76.57	77.18	139,777	-0.22(-0.28%)
May 05, 2008	79.63	79.63	77.27	77.40	132,472	-1.85(-2.33%)
May 02, 2008	80.10	80.89	79.25	79.25	217,920	-1.12(-1.39%)
May 01, 2008	74.95	80.55	74.19	80.37	131,789	+6.12(+8.24%)
Apr 30, 2008	77.63	78.03	74.25	74.25	197,990	-2.89(-3.75%)
Apr 29, 2008	76.60	78.00	76.60	77.14	152,242	+0.53(+0.69%)
Apr 28, 2008	77.38	77.50	76.02	76.61	129,655	+0.61(+0.80%)
Apr 25, 2008	77.00	77.89	75.19	76.00	133,722	-0.72(-0.94%)
Apr 24, 2008	75.11	76.89	74.01	76.72	115,591	+2.57(+3.47%)
Apr 23, 2008	72.80	74.53	72.80	74.15	135,806	+1.61(+2.22%)
Apr 22, 2008	72.00	72.87	71.92	72.54	246,531	+0.14(+0.19%)
Apr 21, 2008	71.82	72.89	71.55	72.40	108,079	+0.39(+0.54%)
Apr 18, 2008	72.75	72.87	72.01	72.01	118,648	+0.16(+0.22%)
Apr 17, 2008	70.70	72.05	70.32	71.85	182,451	+1.21(+1.71%)
Apr 16, 2008	70.17	71.01	70.17	70.64	148,653	-0.15(-0.21%)
Apr 15, 2008	71.00	71.29	70.11	70.79	119,252	-0.22(-0.31%)
Apr 14, 2008	71.88	72.15	71.00	71.01	176,828	-0.19(-0.27%)
Apr 11, 2008	71.99	72.68	71.02	71.20	287,093	-1.61(-2.21%)
Apr 10, 2008	72.15	72.81	71.25	72.81	194,868	+1.38(+1.93%)
Apr 09, 2008	70.32	72.37	70.32	71.43	184,803	-0.57(-0.79%)
Apr 08, 2008	70.30	72.60	70.30	72.00	182,006	-0.38(-0.53%)
Apr 07, 2008	73.50	73.61	71.49	72.38	265,320	-0.94(-1.28%)
Apr 04, 2008	72.89	73.34	71.77	73.32	171,716	+0.34(+0.47%)
Apr 03, 2008	73.50	73.86	72.04	72.98	142,002	-1.37(-1.84%)
Apr 02, 2008	75.47	75.60	73.67	74.35	215,055	-0.13(-0.17%)

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.