Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	60.66	60.85	59.60	60.47	1,965,486	-0.27(-0.44%)
May 30, 2017	60.20	61.05	60.20	60.74	992,707	+0.60(+1.00%)
May 29, 2017	60.48	60.68	59.78	60.14	264,216	-0.40(-0.66%)
May 26, 2017	60.31	60.60	59.94	60.54	508,482	+0.28(+0.46%)
May 25, 2017	60.31	60.51	59.57	60.26	1,110,305	+0.15(+0.25%)
May 24, 2017	60.71	60.89	60.03	60.11	805,822	-0.80(-1.31%)
May 23, 2017	60.96	61.68	60.91	60.91	825,502	-0.16(-0.26%)
May 19, 2017	60.47	61.74	60.30	61.07	1,181,259	+0.73(+1.21%)
May 18, 2017	59.99	60.85	59.59	60.34	1,153,355	+0.20(+0.33%)
May 17, 2017	61.48	61.72	60.04	60.14	1,262,150	-1.86(-3.00%)
May 16, 2017	62.67	62.93	61.99	62.00	1,138,366	-0.54(-0.86%)
May 15, 2017	61.98	62.94	61.79	62.54	1,144,577	+0.88(+1.43%)
May 12, 2017	61.20	62.66	61.20	61.66	1,336,275	+0.49(+0.80%)
May 11, 2017	60.51	62.29	60.30	61.17	2,391,233	+2.82(+4.83%)
May 10, 2017	58.73	59.03	58.34	58.35	1,129,326	-0.55(-0.93%)
May 09, 2017	58.31	58.94	57.89	58.90	898,939	+0.79(+1.36%)
May 08, 2017	58.04	58.47	57.96	58.11	611,394	+0.34(+0.59%)
May 05, 2017	58.00	58.42	57.63	57.77	741,468	-0.28(-0.48%)
May 04, 2017	57.37	58.44	57.20	58.05	1,166,747	+0.70(+1.22%)
May 03, 2017	56.80	57.80	56.79	57.35	1,138,931	+0.38(+0.67%)
May 02, 2017	57.65	57.90	55.83	56.97	1,718,213	-0.45(-0.78%)
May 01, 2017	57.11	57.69	57.00	57.42	802,642	+0.40(+0.70%)
Apr 28, 2017	56.70	57.22	56.28	57.02	1,168,408	+0.63(+1.12%)
Apr 27, 2017	55.07	56.50	55.07	56.39	937,513	+0.78(+1.40%)
Apr 26, 2017	56.18	56.98	55.59	55.61	933,335	-0.68(-1.21%)
Apr 25, 2017	56.12	56.63	55.80	56.29	1,102,143	+0.53(+0.95%)
Apr 24, 2017	55.51	56.18	55.49	55.76	837,016	+0.94(+1.71%)
Apr 21, 2017	55.30	55.32	54.64	54.82	613,914	-0.59(-1.06%)
Apr 20, 2017	54.24	55.69	54.23	55.41	1,067,148	+1.31(+2.42%)
Apr 19, 2017	53.34	54.49	53.31	54.10	949,356	+1.14(+2.15%)
Apr 18, 2017	53.30	53.50	52.86	52.96	818,689	-0.37(-0.69%)
Apr 17, 2017	52.96	53.40	52.63	53.33	685,767	+0.55(+1.04%)
Apr 13, 2017	52.86	53.19	52.72	52.78	676,630	-0.27(-0.51%)
Apr 12, 2017	53.26	53.68	52.99	53.05	1,147,270	-0.53(-0.99%)
Apr 11, 2017	53.59	53.68	52.85	53.58	840,991	-0.05(-0.09%)
Apr 10, 2017	53.63	53.99	53.45	53.63	692,045	+0.06(+0.11%)
Apr 07, 2017	53.24	53.91	53.06	53.57	744,273	+0.14(+0.26%)
Apr 06, 2017	53.45	53.79	52.97	53.43	1,046,431	-0.01(-0.02%)
Apr 05, 2017	54.81	55.22	53.35	53.44	1,379,162	-1.01(-1.85%)
Apr 04, 2017	55.75	55.75	54.38	54.45	1,615,501	-1.69(-3.01%)
Apr 03, 2017	57.60	57.60	55.45	56.14	931,940	-1.25(-2.18%)
Mar 31, 2017	58.02	58.13	57.39	57.39	866,535	-0.82(-1.41%)
Mar 30, 2017	58.06	58.46	57.75	58.21	446,473	+0.13(+0.22%)
Mar 29, 2017	58.16	58.56	57.78	58.08	559,521	-0.26(-0.45%)
Mar 28, 2017	57.78	58.70	57.76	58.34	527,074	+0.56(+0.97%)
Mar 27, 2017	56.75	57.90	56.30	57.78	850,211	+0.74(+1.30%)
Mar 24, 2017	56.95	57.41	56.60	57.04	661,061	+0.26(+0.46%)
Mar 23, 2017	56.58	57.10	56.28	56.78	735,086	-0.18(-0.32%)
Mar 22, 2017	56.62	57.19	56.22	56.96	1,146,559	+0.26(+0.46%)
Mar 21, 2017	58.78	58.90	56.63	56.70	959,050	-1.98(-3.37%)
Mar 20, 2017	58.57	59.10	58.57	58.68	626,231	-0.03(-0.05%)
Mar 17, 2017	59.13	59.46	58.59	58.71	2,686,909	-0.55(-0.93%)
Mar 16, 2017	59.25	59.49	59.10	59.26	584,251	+0.21(+0.36%)
Mar 15, 2017	58.87	59.25	58.62	59.05	602,767	+0.37(+0.63%)
Mar 14, 2017	57.99	58.81	57.83	58.68	833,414	+0.62(+1.07%)
Mar 13, 2017	57.71	58.30	57.30	58.06	688,914	+0.54(+0.94%)
Mar 10, 2017	57.35	57.89	57.17	57.52	543,623	+0.42(+0.74%)
Mar 09, 2017	57.71	57.82	56.93	57.10	456,944	-0.52(-0.90%)
Mar 08, 2017	57.24	57.87	57.18	57.62	492,774	+0.27(+0.47%)
Mar 07, 2017	57.34	57.99	57.31	57.35	766,088	-0.15(-0.26%)
Mar 06, 2017	57.73	57.77	57.10	57.50	685,320	-0.56(-0.96%)
Mar 03, 2017	57.88	58.27	57.47	58.06	777,467	+0.20(+0.35%)
Mar 02, 2017	58.00	58.37	57.59	57.86	717,854	-0.14(-0.24%)

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.