Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	66.38	67.06	66.28	66.59	826,970	+0.39(+0.59%)
Sep 28, 2017	66.71	66.91	65.96	66.20	876,171	-0.68(-1.02%)
Sep 27, 2017		66.97	65.78	66.88	1,023,004	+0.97(+1.47%)
Sep 26, 2017	66.05	66.43	65.76	65.91	795,010	-0.08(-0.12%)
Sep 25, 2017	65.40	66.07	65.26	65.99	1,069,374	+0.61(+0.93%)
Sep 22, 2017	65.02	65.69	64.97	65.38	601,389	+0.27(+0.41%)
Sep 21, 2017	64.31	65.23	63.97	65.11	1,056,430	+0.82(+1.28%)
Sep 20, 2017	63.37	64.50	63.37	64.29	884,134	+0.71(+1.12%)
Sep 19, 2017	63.21	63.93	62.99	63.58	896,753	-0.05(-0.08%)
Sep 18, 2017	63.26	63.70	62.96	63.63	1,072,552	+0.40(+0.63%)
Sep 15, 2017	62.05	63.31	61.79	63.23	4,474,322	+1.15(+1.85%)
Sep 14, 2017	59.76	62.59	59.76	62.08	1,591,823	+2.22(+3.71%)
Sep 13, 2017	59.79	60.13	59.32	59.86	930,052	-0.04(-0.07%)
Sep 12, 2017	59.41	59.95	59.12	59.90	984,288	+0.70(+1.18%)
Sep 11, 2017	59.49	59.65	59.13	59.20	859,163	+0.20(+0.34%)
Sep 08, 2017	58.75	59.12	58.49	59.00	654,673	+0.25(+0.43%)
Sep 07, 2017	59.33	59.52	58.65	58.75	861,274	-0.47(-0.79%)
Sep 06, 2017	59.82	60.14	58.79	59.22	706,725	-0.41(-0.69%)
Sep 05, 2017	60.67	60.67	59.00	59.63	875,358	-1.17(-1.92%)
Sep 01, 2017	60.23	61.12	59.85	60.80	825,631	+0.71(+1.18%)
Aug 31, 2017	59.11	60.32	58.76	60.09	1,105,504	+1.28(+2.18%)
Aug 30, 2017	58.00	58.96	57.80	58.81	721,646	+0.76(+1.31%)
Aug 29, 2017	57.91	58.28	57.47	58.05	811,449	-0.40(-0.68%)
Aug 28, 2017	58.87	58.87	57.67	58.45	891,306	-1.16(-1.95%)
Aug 25, 2017	60.15	60.53	59.59	59.61	554,115	-0.39(-0.65%)
Aug 24, 2017	59.50	60.09	59.39	60.00	733,622	+0.59(+0.99%)
Aug 23, 2017	59.25	59.60	58.86	59.41	885,819	+0.05(+0.08%)
Aug 22, 2017	58.45	59.42	58.40	59.36	615,366	+1.00(+1.71%)
Aug 21, 2017	58.05	58.48	57.88	58.36	518,235	+0.36(+0.62%)
Aug 18, 2017	58.82	58.82	57.81	58.00	1,192,203	-1.10(-1.86%)
Aug 17, 2017	59.34	59.45	58.86	59.10	699,334	-0.41(-0.69%)
Aug 16, 2017	59.37	59.88	58.84	59.51	1,033,920	+0.45(+0.76%)
Aug 15, 2017	59.13	59.46	58.65	59.06	899,378	+0.24(+0.41%)
Aug 14, 2017	58.73	59.50	58.26	58.82	967,013	+0.91(+1.57%)
Aug 11, 2017	59.33	60.35	57.51	57.91	1,575,672	-1.86(-3.11%)
Aug 10, 2017	60.66	61.01	59.57	59.77	1,323,489	-1.53(-2.50%)
Aug 09, 2017	61.22	61.58	60.87	61.30	961,897	-0.14(-0.23%)
Aug 08, 2017	60.38	61.53	60.38	61.44	1,344,410	+1.14(+1.89%)
Aug 04, 2017	59.41	60.39	59.03	60.30	600,901	+1.15(+1.94%)
Aug 03, 2017	59.50	59.83	59.13	59.15	849,136	-0.29(-0.49%)
Aug 02, 2017	58.37	59.57	58.37	59.44	989,991	+1.04(+1.78%)
Aug 01, 2017	59.81	59.81	57.83	58.40	1,205,024	-1.06(-1.78%)
Jul 31, 2017	59.55	59.88	59.34	59.46	503,361	+0.08(+0.13%)
Jul 28, 2017	59.99	59.99	59.07	59.38	612,554	-1.18(-1.95%)
Jul 27, 2017	60.31	60.88	59.78	60.56	1,071,740	+0.42(+0.70%)
Jul 26, 2017	60.25	60.72	59.75	60.14	847,021	+0.10(+0.17%)
Jul 25, 2017	59.37	60.23	59.37	60.04	818,153	+0.71(+1.20%)
Jul 24, 2017	59.69	59.86	59.25	59.33	601,459	-0.38(-0.64%)
Jul 21, 2017	60.31	60.45	59.19	59.71	964,605	-1.73(-2.82%)
Jul 20, 2017	61.03	61.56	60.78	61.44	569,487	+0.54(+0.89%)
Jul 19, 2017	60.06	60.98	60.05	60.90	761,482	+0.74(+1.23%)
Jul 18, 2017	60.73	60.73	60.02	60.16	722,845	-0.32(-0.53%)
Jul 17, 2017	60.99	60.99	60.33	60.48	740,573	-0.42(-0.69%)
Jul 14, 2017		61.17	60.39	60.90	804,572	-0.11(-0.18%)
Jul 13, 2017	60.94	61.60	60.94	61.01	914,721	-0.01(-0.02%)
Jul 12, 2017	61.77	62.24	60.84	61.02	765,195	-0.42(-0.68%)
Jul 11, 2017	60.43	61.69	60.43	61.44	891,518	+1.11(+1.84%)
Jul 10, 2017	59.71	60.59	59.52	60.33	738,957	+0.96(+1.62%)
Jul 07, 2017	59.45	59.65	58.92	59.37	672,094	-0.20(-0.34%)
Jul 06, 2017	59.50	60.10	59.37	59.57	757,756	-0.34(-0.57%)
Jul 05, 2017	59.93	60.63	59.72	59.91	833,972	+0.01(+0.02%)
Jul 04, 2017	60.50	60.69	59.20	59.90	283,131	-0.17(-0.28%)

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.