Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	58.38	58.94	57.67	57.89	1,152,720	-1.47(-2.48%)
May 30, 2019	59.52	60.14	59.10	59.36	493,070	+0.14(+0.24%)
May 29, 2019	60.01	60.55	59.13	59.22	1,252,942	-1.13(-1.87%)
May 28, 2019	60.02	60.64	60.00	60.35	1,077,508	+0.20(+0.33%)
May 27, 2019	59.29	60.37	59.29	60.15	399,617	+0.92(+1.55%)
May 24, 2019	59.02	59.46	58.54	59.23	1,067,491	+0.53(+0.90%)
May 23, 2019	58.18	58.89	57.65	58.70	1,032,003	-0.66(-1.11%)
May 22, 2019	59.55	59.90	59.16	59.36	923,081	-0.27(-0.45%)
May 21, 2019	59.40	59.89	58.68	59.63	1,781,958	-0.24(-0.40%)
May 17, 2019		59.87	59.87	59.87	0	-0.17(-0.28%)
May 16, 2019	60.67	60.82	59.94	60.04	1,361,864	-1.09(-1.78%)
May 15, 2019	60.48	61.61	59.59	61.13	1,450,599	+0.23(+0.38%)
May 14, 2019	61.50	61.84	60.47	60.90	1,531,283	-0.18(-0.29%)
May 13, 2019	62.14	62.22	60.84	61.08	1,288,016	-2.37(-3.74%)
May 10, 2019	64.26	64.26	62.07	63.45	1,941,450	-1.12(-1.73%)
May 09, 2019	68.00	68.42	63.11	64.57	2,960,197	-7.14(-9.96%)
May 08, 2019	72.34	72.44	71.71	71.71	742,664	-0.53(-0.73%)
May 07, 2019	72.22	72.40	71.79	72.24	1,005,362	-0.80(-1.10%)
May 06, 2019	71.73	73.06	70.77	73.04	601,385	-0.50(-0.68%)
May 03, 2019	73.88	74.37	72.82	73.54	606,427	-0.03(-0.04%)
May 02, 2019	73.32	73.95	72.57	73.57	739,200	-0.14(-0.19%)
May 01, 2019	74.35	74.88	73.24	73.71	914,975	-0.86(-1.15%)
Apr 30, 2019	74.19	75.18	73.68	74.57	670,735	+0.32(+0.43%)
Apr 29, 2019	73.99	74.81	73.83	74.25	786,619	+0.33(+0.45%)
Apr 26, 2019	73.55	73.93	72.85	73.92	578,266	+0.51(+0.69%)
Apr 25, 2019	75.32	75.32	73.28	73.41	1,404,300	-2.18(-2.88%)
Apr 24, 2019	75.40	76.11	75.23	75.59	1,168,604	-0.07(-0.09%)
Apr 23, 2019	75.02	75.75	74.67	75.66	1,306,717	+0.67(+0.89%)
Apr 22, 2019	75.85	76.05	74.83	74.99	1,002,137	-0.92(-1.21%)
Apr 18, 2019		75.91	75.91	75.91	0	+1.41(+1.89%)
Apr 17, 2019	73.71	74.88	73.69	74.50	975,934	+1.01(+1.37%)
Apr 16, 2019	72.57	73.76	72.56	73.49	856,447	+1.38(+1.91%)
Apr 15, 2019	71.18	72.46	71.08	72.11	596,808	-0.05(-0.07%)
Apr 12, 2019	71.85	72.56	71.60	72.16	685,970	+0.89(+1.25%)
Apr 11, 2019	71.66	71.99	71.24	71.27	559,345	-0.24(-0.34%)
Apr 10, 2019	70.35	71.76	70.35	71.51	635,575	+1.29(+1.84%)
Apr 09, 2019	70.71	70.71	69.86	70.22	548,760	-0.78(-1.10%)
Apr 08, 2019	69.96	71.13	69.65	71.00	719,335	+0.66(+0.94%)
Apr 05, 2019	69.93	70.44	69.84	70.34	628,814	+0.53(+0.76%)
Apr 04, 2019	68.98	69.83	68.75	69.81	1,018,429	+1.16(+1.69%)
Apr 03, 2019	68.40	69.46	68.36	68.65	1,223,683	+0.77(+1.13%)
Apr 02, 2019	67.28	67.91	66.41	67.88	580,854	+0.75(+1.12%)
Apr 01, 2019	65.99	67.50	65.98	67.13	1,799,775	+2.06(+3.17%)
Mar 29, 2019	65.29	65.99	65.00	65.07	951,211	-0.21(-0.32%)
Mar 28, 2019	64.47	66.05	64.40	65.28	723,765	+0.79(+1.22%)
Mar 27, 2019	64.09	64.88	63.85	64.49	713,685	+0.66(+1.03%)
Mar 26, 2019	63.70	64.28	63.58	63.83	796,727	+0.46(+0.73%)
Mar 25, 2019	63.63	64.01	63.18	63.37	668,127	-0.33(-0.52%)
Mar 22, 2019	64.91	64.91	63.65	63.70	781,442	-1.58(-2.42%)
Mar 21, 2019	63.67	65.75	63.57	65.28	802,049	+0.13(+0.20%)
Mar 20, 2019	66.02	66.02	64.86	65.15	860,746	-0.91(-1.38%)
Mar 19, 2019	66.09	66.85	65.96	66.06	769,820	+0.22(+0.33%)
Mar 18, 2019	65.26	65.91	65.12	65.84	610,772	+0.56(+0.86%)
Mar 15, 2019	65.48	65.50	64.98	65.28	3,157,224	+0.31(+0.48%)
Mar 14, 2019	66.56	66.56	64.68	64.97	722,472	-1.48(-2.23%)
Mar 13, 2019	67.00	67.16	66.35	66.45	806,660	-0.38(-0.57%)
Mar 12, 2019	67.81	68.08	66.72	66.83	703,018	-0.79(-1.17%)
Mar 11, 2019	67.32	67.96	67.09	67.62	902,231	+0.68(+1.02%)
Mar 08, 2019	66.92	67.37	66.74	66.94	1,311,873	-0.44(-0.65%)
Mar 07, 2019	68.14	68.25	66.81	67.38	968,269	-1.55(-2.25%)
Mar 06, 2019	69.95	69.95	68.83	68.93	899,228	-0.84(-1.20%)
Mar 05, 2019	70.09	70.58	69.77	69.77	876,361	-0.17(-0.24%)
Mar 04, 2019	70.00	70.50	69.69	69.94	1,851,936	+0.01(+0.01%)

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.