The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Magna International

  • MGA
  • NYSE
  • Consumer Products
  • Latest 112.93
  • Currency US$
  • Change -0.54
  • Percent Change -0.476 %
  • Volume 499,187
  • Tue Sep 2, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 112.93 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 113.72 112.48 113.30 112.93 499,187
Aug 29 113.72 112.48 113.72 113.47 343,545
Aug 28 113.50 111.99 113.28 113.36 381,219
Aug 27 114.48 112.70 113.55 113.73 315,546
Aug 26 114.35 113.10 114.35 113.21 268,368
Aug 25 114.19 113.14 113.39 113.93 300,266
Aug 22 113.79 112.65 113.61 113.32 351,514
Aug 21 114.40 113.47 114.40 113.51 356,340
Aug 20 114.19 113.19 113.59 114.06 304,472
Aug 19 114.04 112.90 112.95 114.00 359,679
Aug 18 113.09 112.11 112.11 112.67 277,092
Aug 15 113.27 110.98 113.00 112.14 407,790
Aug 14 112.63 111.62 112.03 112.41 402,996
Aug 13 112.20 111.34 111.72 111.62 312,213
Aug 12 112.16 110.74 111.78 110.93 702,962
Aug 11 112.85 111.05 111.67 111.67 721,689
Aug 8 111.75 107.00 108.09 111.44 1,066,573
Aug 7 107.49 104.68 107.15 105.16 891,156
Aug 6 108.17 106.75 107.90 107.10 656,250
Aug 5 108.93 107.08 108.02 108.13 621,175
Aug 4 108.91 107.12 107.75 108.65 313,712
Aug 1 107.79 105.57 107.35 107.01 652,099
Jul 31 110.12 107.39 110.06 107.40 619,132
Jul 30 110.64 109.33 110.16 110.29 412,226
Jul 29 110.90 109.66 110.90 109.66 364,113
Jul 28 111.00 110.14 110.72 110.67 274,446
Jul 25 111.40 110.21 110.25 110.84 282,660
Jul 24 112.20 110.63 111.86 110.66 392,828
Jul 23 111.55 110.35 110.75 111.53 302,683
Jul 22 110.86 109.87 109.95 110.66 334,520
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.