Magna International, Inc. Historical Stock Prices

MGA 
$47.63
*  
1.56
3.17%
Get MGA Alerts
*Delayed - data as of Sep. 1, 2015 14:50 ET  -  Find a broker to begin trading MGA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MGA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50  48.02  48.17  46.95  47.63 1,588,198
08/31/2015 48.94 49.63 48.52 49.19 1,193,620
08/28/2015 49.17 49.64 48.87 49.23 1,547,520
08/27/2015 48.42 50.26 48.23 49.64 1,971,986
08/26/2015 48.5 48.5 46.23 48.08 1,846,007
08/25/2015 49.04 49.04 47.19 47.19 1,889,775
08/24/2015 42.77 48.75 42.77 46.97 2,198,011
08/21/2015 50.47 50.47 48.57 48.6 2,279,510
08/20/2015 51.8 52.08 50.86 50.94 1,482,838
08/19/2015 53.19 53.19 51.96 52.4 1,149,246
08/18/2015 52.92 53.82 52.73 53.39 1,025,080
08/17/2015 52.36 52.89 51.76 52.86 869,988
08/14/2015 52.33 52.58 51.98 52.45 1,069,151
08/13/2015 52.72 52.96 51.95 52.27 1,605,010
08/12/2015 53.54 53.87 51.43 52.44 2,032,578
08/11/2015 54.51 54.7 53.37 53.78 1,506,473
08/10/2015 55.03 55.52 54.65 55.17 1,164,846
08/07/2015 54.51 55.36 53.66 54.36 1,700,847
08/06/2015 55.99 55.99 54.25 54.44 2,356,882
08/05/2015 55.51 56 54.97 55.84 1,613,205
08/04/2015 54.88 55.6196 54.55 54.86 1,717,995
08/03/2015 54.7 55.46 54.39 54.85 1,236,773
07/31/2015 54.62 54.91 54.14 54.36 1,222,944
07/30/2015 54.23 54.47 53.5 54.45 1,540,744
07/29/2015 53.36 54.57 53.23 54.53 1,070,238
07/28/2015 53.3 53.88 53.06 53.8 1,256,698
07/27/2015 53.71 53.71 52.77 52.87 1,294,416
07/24/2015 54.24 54.39 53.46 53.81 1,804,756
07/23/2015 54.19 54.5 53.67 53.8 1,518,154
07/22/2015 54.01 54.1901 53.66 53.85 1,123,270
07/21/2015 54.57 54.57 54.035 54.26 1,402,228
07/20/2015 54.36 54.58 54.09 54.42 1,743,892
07/17/2015 54.01 54.12 52.75 54.09 2,582,475
07/16/2015 57.41 57.62 53.29 53.7 5,617,340
07/15/2015 56.24 56.24 55.52 55.83 3,768,786
07/14/2015 56.18 56.315 55.76 55.9 2,294,753
07/13/2015 55.79 56.32 55.5 56.23 1,306,074
07/10/2015 55.5 55.53 54.77 55.32 2,327,395
07/09/2015 55.5 55.955 54.84 54.91 1,984,737
07/08/2015 56.11 56.31 54.7344 54.96 2,857,625
07/07/2015 57.02 57.305 55.56 57.18 2,092,560
07/06/2015 56.09 57.48 56 57.18 1,210,953
07/02/2015 57.2 57.22 56.48 57.12 1,369,903
07/01/2015 56.71 57.48 56.342 57.26 1,368,568
06/30/2015 55.93 57.49 55.64 56.09 2,084,458
06/29/2015 57.37 57.43 55.55 55.65 1,970,070
06/26/2015 57.92 58.01 57.61 57.99 1,337,533
06/25/2015 58.01 58.3 57.63 57.9 1,569,776
06/24/2015 57.82 58.34 57.537 57.68 1,040,110
06/23/2015 57.48 58.125 57.29 57.98 1,368,541
06/22/2015 57.65 57.93 57.305 57.33 941,540
06/19/2015 57.44 58.04 56.7 57.24 2,509,993
06/18/2015 58.08 58.08 57.52 57.67 1,544,877
06/17/2015 58.03 58.33 57.48 58.04 1,063,041
06/16/2015 57.7 58.05 57.64 57.88 798,679
06/15/2015 57.82 57.93 57.41 57.8 1,029,654
06/12/2015 58.52 58.66 57.91 58.36 960,675
06/11/2015 59.26 59.42 58.38 58.89 1,044,797
06/10/2015 58.86 59.35 58.77 59.08 1,732,737
06/09/2015 57.67 58.58 57.33 58.21 1,577,169
06/08/2015 57.9 58.16 57.42 57.75 1,967,510
06/05/2015 58.08 58.31 57.77 58.01 1,234,154
06/04/2015 58.6 58.75 57.63 58.29 2,031,307
06/03/2015 58.84 59.29 58.58 58.81 1,487,663
06/02/2015 58.89 59.15 58.37 58.74 1,824,024
06/01/2015 57.64 59.28 57.29 58.97 3,264,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?