Magna International (TSX: MG )

61.66 +0.64 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.50 52.46 51.07 52.15 607,755 +0.71(+1.38%)
Jun 29, 2011 51.93 51.93 50.91 51.44 461,963 +0.03(+0.06%)
Jun 28, 2011 50.75 51.58 49.87 51.41 879,533 +1.41(+2.82%)
Jun 27, 2011 49.15 50.04 49.05 50.00 422,096 +0.86(+1.75%)
Jun 24, 2011 48.48 49.61 48.48 49.14 355,337 +0.35(+0.72%)
Jun 23, 2011 47.75 48.83 47.44 48.79 669,786 +0.53(+1.10%)
Jun 22, 2011 47.98 48.81 47.89 48.26 491,901 +0.03(+0.06%)
Jun 21, 2011 47.04 48.40 47.04 48.23 875,317 +1.01(+2.14%)
Jun 20, 2011 47.44 47.29 47.07 47.22 889,482 -0.25(-0.53%)
Jun 17, 2011 45.78 47.68 45.28 47.47 4,202,245 +2.32(+5.14%)
Jun 16, 2011 44.80 45.58 44.80 45.15 874,189 +0.47(+1.05%)
Jun 15, 2011 44.04 44.79 43.86 44.68 675,563 +0.10(+0.22%)
Jun 14, 2011 44.01 44.76 43.98 44.58 815,617 +0.71(+1.62%)
Jun 13, 2011 43.47 44.14 43.47 43.87 614,800 +0.22(+0.50%)
Jun 10, 2011 44.90 44.90 43.46 43.65 516,422 -1.26(-2.81%)
Jun 09, 2011 44.91 45.49 44.80 44.91 616,912 -0.06(-0.13%)
Jun 08, 2011 45.53 45.53 44.96 44.97 676,056 -0.56(-1.23%)
Jun 07, 2011 44.90 45.68 44.63 45.53 715,638 +0.62(+1.38%)
Jun 06, 2011 46.01 46.01 44.84 44.91 625,866 -0.99(-2.16%)
Jun 03, 2011 45.06 46.13 44.85 45.90 297,422 -1.01(-2.15%)
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%)
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.