Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	69.44	69.44	67.76	67.85	1,150,939	-2.05(-2.93%)
Sep 27, 2018	69.82	70.21	69.03	69.90	927,282	+0.10(+0.14%)
Sep 26, 2018	68.01	70.36	68.01	69.80	1,228,861	+1.86(+2.74%)
Sep 25, 2018	70.95	70.95	67.94	67.94	1,189,872	-3.33(-4.67%)
Sep 24, 2018	72.14	72.21	70.05	71.27	886,766	-1.03(-1.42%)
Sep 21, 2018	73.27	73.66	71.86	72.30	2,652,567	-0.64(-0.88%)
Sep 20, 2018	71.33	73.41	71.32	72.94	1,109,029	+2.61(+3.71%)
Sep 19, 2018	69.64	71.12	69.45	70.33	1,042,630	+0.75(+1.08%)
Sep 18, 2018	69.96	70.10	68.39	69.58	881,640	-0.17(-0.24%)
Sep 17, 2018	70.65	71.00	69.65	69.75	587,706	-0.84(-1.19%)
Sep 14, 2018	70.11	71.15	69.89	70.59	797,865	+0.74(+1.06%)
Sep 13, 2018	68.53	70.35	68.49	69.85	1,033,020	+1.69(+2.48%)
Sep 12, 2018	68.22	69.07	68.01	68.16	1,147,587	-0.01(-0.01%)
Sep 11, 2018	68.99	69.04	67.63	68.17	1,085,192	-1.15(-1.66%)
Sep 10, 2018	68.80	69.51	68.67	69.32	765,504	+0.63(+0.92%)
Sep 07, 2018	69.01	69.11	67.78	68.69	1,302,475	-0.54(-0.78%)
Sep 06, 2018	70.08	70.57	69.16	69.23	834,885	-0.74(-1.06%)
Sep 05, 2018	70.32	70.57	69.39	69.97	975,271	-0.34(-0.48%)
Sep 04, 2018	70.92	70.96	68.72	70.31	1,434,454	-0.35(-0.50%)
Aug 31, 2018		70.66	70.66	70.66	0	-1.66(-2.30%)
Aug 30, 2018	72.27	72.74	71.80	72.32	856,508	-0.09(-0.12%)
Aug 29, 2018	72.43	72.90	71.82	72.41	916,604	-0.09(-0.12%)
Aug 28, 2018	72.30	72.65	71.31	72.50	1,217,460	+0.97(+1.36%)
Aug 27, 2018	69.12	72.06	69.09	71.53	1,362,792	+2.91(+4.24%)
Aug 24, 2018	68.94	69.39	68.12	68.62	665,868	-0.25(-0.36%)
Aug 23, 2018	69.67	69.80	68.61	68.87	790,187	-0.64(-0.92%)
Aug 22, 2018	71.00	71.12	69.31	69.51	832,600	-1.27(-1.79%)
Aug 21, 2018	71.97	72.48	70.67	70.78	2,487,812	-1.09(-1.52%)
Aug 20, 2018	71.33	72.07	71.02	71.87	928,954	+0.54(+0.76%)
Aug 17, 2018	70.17	71.56	69.54	71.33	643,602	+1.07(+1.52%)
Aug 16, 2018	70.13	70.83	70.07	70.26	968,587	+0.37(+0.53%)
Aug 15, 2018	69.87	70.40	69.36	69.89	1,092,654	-0.74(-1.05%)
Aug 14, 2018	69.76	71.11	69.58	70.63	865,008	+0.92(+1.32%)
Aug 13, 2018	69.49	69.83	69.15	69.71	940,745	+0.13(+0.19%)
Aug 10, 2018	70.33	70.33	68.38	69.58	1,245,912	-0.90(-1.28%)
Aug 09, 2018	70.99	71.56	69.65	70.48	1,384,795	-0.27(-0.38%)
Aug 08, 2018	71.99	72.37	70.48	70.75	3,803,255	-6.13(-7.97%)
Aug 07, 2018	77.82	77.91	76.66	76.88	1,453,276	+0.07(+0.09%)
Aug 03, 2018		76.81	76.81	76.81	0	+0.37(+0.48%)
Aug 02, 2018	75.81	76.83	74.91	76.44	970,544	-0.19(-0.25%)
Aug 01, 2018	79.24	79.24	75.69	76.63	1,264,847	-2.61(-3.29%)
Jul 31, 2018	78.53	79.50	78.31	79.24	1,261,474	+0.88(+1.12%)
Jul 30, 2018	78.45	79.67	78.26	78.36	844,675	+0.19(+0.24%)
Jul 27, 2018	77.42	79.44	77.09	78.17	1,011,975	+1.14(+1.48%)
Jul 26, 2018	76.55	78.14	75.68	77.03	1,538,447	+0.51(+0.67%)
Jul 25, 2018	76.65	76.95	73.38	76.52	1,956,323	-0.46(-0.60%)
Jul 24, 2018	77.61	78.58	76.91	76.98	822,959	-0.24(-0.31%)
Jul 23, 2018	77.26	77.64	76.82	77.22	691,388	-0.02(-0.03%)
Jul 20, 2018	79.05	79.05	77.09	77.24	1,048,086	-2.04(-2.57%)
Jul 19, 2018	80.46	80.62	79.14	79.28	869,801	-1.51(-1.87%)
Jul 18, 2018	80.34	81.27	79.86	80.79	858,294	+0.83(+1.04%)
Jul 17, 2018	78.39	80.14	78.24	79.96	841,441	+1.36(+1.73%)
Jul 16, 2018	78.76	78.93	78.15	78.60	454,121	-0.18(-0.23%)
Jul 13, 2018	78.99	79.64	78.45	78.78	631,334	-0.22(-0.28%)
Jul 12, 2018	78.18	79.21	77.85	79.00	788,930	+1.24(+1.59%)
Jul 11, 2018	79.42	79.46	77.70	77.76	1,484,720	-2.45(-3.05%)
Jul 10, 2018	79.22	80.22	78.86	80.21	1,156,059	+1.32(+1.67%)
Jul 09, 2018	77.21	79.29	77.20	78.89	920,150	+1.71(+2.22%)
Jul 06, 2018	76.57	77.34	76.35	77.18	694,774	+0.59(+0.77%)
Jul 05, 2018	76.90	77.90	76.19	76.59	1,362,183	+0.37(+0.49%)
Jul 04, 2018	76.93	76.99	75.47	76.22	367,341	-0.74(-0.96%)

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.