Magna International (NY: MGA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.87	31.04	30.60	30.73	2,163,647	-0.05(-0.17%)
Jul 30, 2015	30.65	30.79	30.24	30.78	2,725,902	-0.05(-0.15%)
Jul 29, 2015	30.16	30.84	30.09	30.82	1,893,477	+0.41(+1.36%)
Jul 28, 2015	30.13	30.45	29.99	30.41	2,223,719	+0.53(+1.76%)
Jul 27, 2015	30.36	30.36	29.83	29.88	2,290,096	-0.53(-1.75%)
Jul 24, 2015	30.66	30.74	30.22	30.41	3,192,996	+0.01(+0.02%)
Jul 23, 2015	30.63	30.80	30.34	30.41	2,685,936	-0.03(-0.09%)
Jul 22, 2015	30.53	30.63	30.33	30.44	1,987,302	-0.23(-0.76%)
Jul 21, 2015	30.84	30.84	30.54	30.67	2,480,838	-0.09(-0.29%)
Jul 20, 2015	30.73	30.85	30.57	30.76	3,085,314	+0.19(+0.61%)
Jul 17, 2015	30.53	30.59	29.82	30.57	4,568,945	+0.22(+0.73%)
Jul 16, 2015	32.45	32.57	30.12	30.35	9,940,034	-1.20(-3.82%)
Jul 15, 2015	31.79	31.79	31.38	31.56	6,667,781	-0.04(-0.13%)
Jul 14, 2015	31.75	31.83	31.52	31.60	4,059,904	-0.19(-0.59%)
Jul 13, 2015	31.53	31.83	31.37	31.78	2,310,721	+0.51(+1.64%)
Jul 10, 2015	31.37	31.39	30.96	31.27	4,117,655	+0.23(+0.75%)
Jul 09, 2015	31.37	31.63	31.00	31.04	3,511,420	-0.03(-0.09%)
Jul 08, 2015	31.71	31.83	30.94	31.06	5,055,744	-1.25(-3.88%)
Jul 07, 2015	32.23	32.39	31.40	32.32	3,702,182	+0.00(+0.00%)
Jul 06, 2015	31.70	32.49	31.65	32.32	2,142,432	+0.03(+0.11%)
Jul 02, 2015	32.33	32.29	32.29	32.29	2,423,643	-0.08(-0.24%)
Jul 01, 2015	32.05	32.49	31.85	32.36	2,421,287	+0.66(+2.09%)
Jun 30, 2015	31.61	32.49	31.45	31.70	3,687,848	+0.25(+0.79%)
Jun 29, 2015	32.43	32.46	31.40	31.45	3,485,471	-1.32(-4.04%)
Jun 26, 2015	32.74	32.79	32.56	32.78	2,366,379	+0.05(+0.16%)
Jun 25, 2015	32.79	32.95	32.57	32.73	2,777,266	+0.12(+0.38%)
Jun 24, 2015	32.68	32.98	32.52	32.60	1,840,175	-0.17(-0.52%)
Jun 23, 2015	32.49	32.85	32.38	32.77	2,421,239	+0.37(+1.13%)
Jun 22, 2015	32.59	32.74	32.39	32.40	1,665,783	+0.05(+0.16%)
Jun 19, 2015	32.47	32.81	32.14	32.35	4,440,709	-0.24(-0.75%)
Jun 18, 2015	32.83	32.83	32.51	32.60	2,733,215	-0.21(-0.64%)
Jun 17, 2015	32.80	32.97	32.49	32.81	1,880,744	+0.09(+0.28%)
Jun 16, 2015	32.61	32.81	32.58	32.72	1,413,032	+0.05(+0.14%)
Jun 15, 2015	32.68	32.74	32.45	32.67	1,821,552	-0.32(-0.96%)
Jun 12, 2015	33.08	33.16	32.73	32.99	1,699,637	-0.30(-0.90%)
Jun 11, 2015	33.50	33.59	33.00	33.29	1,848,467	-0.11(-0.32%)
Jun 10, 2015	33.27	33.55	33.22	33.39	3,065,579	+0.49(+1.49%)
Jun 09, 2015	32.60	33.11	32.41	32.90	2,791,285	+0.26(+0.80%)
Jun 08, 2015	32.73	32.87	32.46	32.64	3,480,942	-0.15(-0.45%)
Jun 05, 2015	32.83	32.96	32.79	32.79	2,183,480	-0.16(-0.48%)
Jun 04, 2015	33.12	33.21	32.57	32.95	3,593,812	-0.29(-0.88%)
Jun 03, 2015	33.26	33.51	33.11	33.24	2,631,991	+0.04(+0.12%)
Jun 02, 2015	33.29	33.43	32.99	33.20	3,227,085	-0.13(-0.39%)
Jun 01, 2015	32.58	33.51	32.38	33.33	5,776,328	+0.83(+2.54%)
May 29, 2015	32.63	32.74	32.26	32.51	2,642,454	-0.21(-0.66%)
May 28, 2015	32.70	32.82	32.46	32.72	2,153,895	-0.04(-0.12%)
May 27, 2015	32.65	32.92	32.46	32.76	4,142,645	+0.81(+2.54%)
May 26, 2015	31.93	32.15	31.79	31.95	3,536,070	-0.44(-1.37%)
May 22, 2015	31.98	32.39	32.39	32.39	3,009,507	+0.21(+0.64%)
May 21, 2015	31.24	32.21	31.22	32.19	2,370,275	+0.85(+2.70%)
May 20, 2015	31.38	31.45	31.05	31.34	2,477,155	+0.09(+0.29%)
May 19, 2015	31.48	31.48	30.72	31.25	4,952,471	-0.30(-0.96%)
May 18, 2015	31.29	31.58	31.22	31.55	1,453,228	+0.37(+1.19%)
May 15, 2015	31.42	31.47	30.97	31.18	1,987,758	-0.28(-0.89%)
May 14, 2015	31.45	31.53	31.17	31.46	2,323,542	+0.15(+0.47%)
May 13, 2015	31.33	31.57	31.05	31.32	2,416,668	-0.10(-0.30%)
May 12, 2015	31.52	31.86	31.27	31.41	2,268,379	-0.31(-0.99%)
May 11, 2015	31.75	31.95	31.43	31.73	2,814,174	-0.08(-0.26%)
May 08, 2015	31.29	31.89	31.00	31.81	4,688,708	+0.92(+2.99%)
May 07, 2015	29.16	30.96	29.14	30.89	5,500,204	+1.29(+4.35%)
May 06, 2015	28.92	29.84	28.91	29.60	5,505,046	+1.06(+3.73%)
May 05, 2015	28.82	28.90	28.50	28.53	1,522,356	-0.29(-1.01%)
May 04, 2015	28.85	28.90	28.55	28.82	1,755,906	+0.12(+0.41%)

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.