Magna International, Inc. Historical Stock Prices

MGA 
$50.92
*  
0.52
1.01%
Get MGA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MGA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MGA After Hours
 
 
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 04-FEB-2015 TO 04-MAY-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.
16:00  51.42  51.58  50.86  50.92 851,373
05/04/2015 51.48 51.57 50.96 51.44 983,877
05/01/2015 50.43 51.29 50.33 51.23 826,317
04/30/2015 51.08 51.15 50.33 50.43 1,313,506
04/29/2015 52.04 52.21 51.49 51.63 1,104,514
04/28/2015 52.38 52.49 51.64 52.44 962,686
04/27/2015 52.62 52.95 52.02 52.29 876,745
04/24/2015 53.25 53.31 52.24 52.36 892,131
04/23/2015 53.02 53.19 52.44 53.06 929,793
04/22/2015 53.78 53.93 52.9795 53.1 1,442,747
04/21/2015 53.53 53.88 52.98 53.55 940,403
04/20/2015 53.82 54.4 53.34 53.46 1,169,345
04/17/2015 54.6 54.6 53.24 53.63 1,262,456
04/16/2015 54.48 55.21 54.24 54.6 1,161,128
04/15/2015 53.67 54.405 53.57 54.22 844,374
04/14/2015 54.02 54.37 53.37 53.56 827,062
04/13/2015 54.37 54.47 53.715 53.87 668,207
04/10/2015 54.21 54.41 53.86 54.31 764,842
04/09/2015 53.93 54.68 53.83 54.2 863,243
04/08/2015 53.81 54.28 53.5508 53.86 885,379
04/07/2015 53.97 54.3248 53.325 53.36 827,705
04/06/2015 53.67 54.77 53.57 53.94 1,025,081
04/02/2015 52.99 53.96 52.92 53.64 1,039,069
04/01/2015 53.57 53.86 52.3614 52.79 1,439,368
03/31/2015 52.78 54.12 52.62 53.66 1,471,974
03/30/2015 52.14 54.95 52.02 53 2,158,744
03/27/2015 52.39 52.971 51.61 52.07 1,065,979
03/26/2015 52.53 52.7 51.75 52.1 822,040
03/25/2015 54.065 54.065 52.535 52.66 1,465,120
03/24/2015 53.095 53.905 52.85 53.71 1,618,554
03/23/2015 53.045 53.19 52.77 52.9 1,379,128
03/20/2015 52.945 53.315 52.615 53.1 1,404,814
03/19/2015 52.965 53.255 52.2 52.52 1,447,888
03/18/2015 52.635 53.72 52.035 53.37 1,436,452
03/17/2015 52.54 52.78 52.095 52.66 1,158,680
03/16/2015 51.885 53.1 51.84 52.925 1,193,678
03/13/2015 52.125 52.515 51.365 51.755 1,010,690
03/12/2015 52.315 52.565 51.81 52.4 1,071,962
03/11/2015 52.03 52.335 51.79 52.11 1,301,700
03/10/2015 52.465 52.58 51.805 52.28 1,080,726
03/09/2015 53.315 53.63 52.87 53.27 742,620
03/06/2015 53.135 53.65 52.875 53.11 857,096
03/05/2015 54.295 54.87 53.57 53.635 980,522
03/04/2015 54.38 54.475 53.895 54.3 982,440
03/03/2015 55.275 55.295 54.525 54.85 1,081,304
03/02/2015 54.27 55.605 54.155 55.105 1,387,060
02/27/2015 54.425 54.7575 54.125 54.48 1,496,776
02/26/2015 54.575 55.385 54.31 54.53 1,528,254
02/25/2015 52.705 55.355 52.705 55.005 4,321,514
02/24/2015 51.79 51.925 50.975 51.125 2,378,018
02/23/2015 51.295 51.97 51.13 51.815 1,363,682
02/20/2015 51.905 52.075 51.38 51.985 990,884
02/19/2015 51.505 51.995 51.415 51.975 963,194
02/18/2015 51.875 52.08 51.425 51.82 1,015,590
02/17/2015 51.595 52.306 51.595 52.225 1,181,314
02/13/2015 51.55 51.75 51.075 51.16 877,484
02/12/2015 51.16 51.515 50.77 51.39 883,946
02/11/2015 50.69 51.18 50.245 50.56 714,500
02/10/2015 50.98 51.125 50.28 50.88 937,678
02/09/2015 50.075 50.955 50.055 50.775 1,396,258
02/06/2015 49.78 50.295 49.555 50.01 965,128
02/05/2015 49.855 50.12 49.437 49.73 1,164,626
02/04/2015 50.035 50.115 49.2985 49.465 1,572,894
*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?