Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	37.19	37.71	36.98	37.19	767,301	+0.47(+1.28%)
Aug 30, 2011	37.20	37.36	36.65	36.72	1,111,216	-0.48(-1.29%)
Aug 29, 2011	35.97	37.23	35.97	37.20	973,777	+1.33(+3.71%)
Aug 26, 2011	35.02	36.11	34.59	35.87	664,901	+0.43(+1.21%)
Aug 25, 2011	35.90	36.08	35.43	35.44	1,066,380	-0.53(-1.47%)
Aug 24, 2011	34.14	36.12	34.14	35.97	942,238	+1.57(+4.56%)
Aug 23, 2011	33.68	34.59	33.22	34.40	917,039	+1.08(+3.24%)
Aug 22, 2011	34.19	34.19	32.90	33.32	531,254	+0.07(+0.21%)
Aug 19, 2011	34.49	35.29	33.01	33.25	874,781	-1.85(-5.27%)
Aug 18, 2011	35.64	35.90	34.64	35.10	1,074,876	-1.66(-4.52%)
Aug 17, 2011	37.69	38.15	36.76	36.76	683,596	-0.63(-1.68%)
Aug 16, 2011	37.99	38.05	36.95	37.39	1,006,852	-0.86(-2.25%)
Aug 15, 2011	38.51	39.30	38.09	38.25	641,265	-0.05(-0.13%)
Aug 12, 2011	38.86	38.97	37.94	38.30	694,957	-0.18(-0.47%)
Aug 11, 2011	38.12	38.60	37.50	38.48	914,777	+0.35(+0.92%)
Aug 10, 2011	38.02	38.80	37.13	38.13	1,510,028	-0.22(-0.57%)
Aug 09, 2011	35.50	38.74	35.50	38.35	2,337,106	+3.35(+9.57%)
Aug 08, 2011	36.15	37.75	34.58	35.00	1,864,611	-3.80(-9.79%)
Aug 05, 2011	40.19	40.58	33.32	38.80	5,053,238	-5.17(-11.76%)
Aug 04, 2011	44.40	44.51	42.29	43.97	1,170,172	-1.34(-2.96%)
Aug 03, 2011	43.41	45.37	42.57	45.31	1,227,900	+1.57(+3.59%)
Aug 02, 2011	45.89	45.92	43.68	43.74	674,834	-2.86(-6.14%)
Jul 29, 2011	46.41	46.87	45.58	46.60	413,763	+0.01(+0.02%)
Jul 28, 2011	45.61	47.50	45.57	46.59	518,431	+0.98(+2.15%)
Jul 27, 2011	47.48	47.48	45.22	45.61	791,020	-1.94(-4.08%)
Jul 26, 2011	48.68	48.68	47.38	47.55	382,851	-1.02(-2.10%)
Jul 25, 2011	49.09	49.12	48.35	48.57	458,106	-1.04(-2.10%)
Jul 22, 2011	49.31	49.84	49.57	49.61	327,965	+0.23(+0.47%)
Jul 21, 2011	49.10	49.67	48.61	49.38	366,535	+0.28(+0.57%)
Jul 20, 2011	49.52	49.52	48.71	49.10	228,579	-0.24(-0.49%)
Jul 19, 2011	48.95	49.50	48.86	49.34	491,312	+0.29(+0.59%)
Jul 18, 2011	49.60	49.60	48.70	49.05	282,113	-0.60(-1.21%)
Jul 15, 2011	50.11	50.15	49.37	49.65	396,507	-0.18(-0.36%)
Jul 14, 2011	50.25	50.43	49.21	49.83	423,961	-0.42(-0.84%)
Jul 13, 2011	49.40	50.75	49.31	50.25	639,287	+0.87(+1.76%)
Jul 12, 2011	48.45	49.64	48.45	49.38	507,947	+0.42(+0.86%)
Jul 11, 2011	50.00	50.00	48.77	48.96	664,276	-1.04(-2.08%)
Jul 08, 2011	50.43	50.79	49.82	50.00	337,446	-0.73(-1.44%)
Jul 07, 2011	51.24	51.25	50.67	50.73	723,380	-0.12(-0.24%)
Jul 06, 2011	51.29	51.29	50.26	50.85	561,841	-0.24(-0.47%)
Jul 05, 2011	51.50	51.86	51.00	51.09	939,177	-0.41(-0.80%)
Jul 04, 2011	51.22	51.64	51.22	51.50	196,994	-0.65(-1.25%)
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%)

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.