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 95.70
  • Currency US$
  • Change -2.10
  • Percent Change -2.147 %
  • Volume 315,426
  • Thu Oct 30, 2014 11:57 AM 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: 95.73 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 98.08 95.52 97.69 95.73 318,542
Oct 29 98.68 96.76 98.64 97.80 591,248
Oct 28 98.48 96.07 96.91 98.32 831,564
Oct 27 96.46 94.86 96.35 96.25 661,052
Oct 24 96.69 95.16 95.28 96.54 688,441
Oct 23 95.45 93.92 94.28 94.58 861,344
Oct 22 94.85 92.91 94.05 93.18 730,948
Oct 21 94.26 90.57 90.83 94.08 938,229
Oct 20 90.82 88.94 89.79 89.63 698,140
Oct 17 91.62 89.07 89.55 90.18 1,266,747
Oct 16 88.86 83.07 83.07 87.69 1,109,454
Oct 15 85.08 82.42 83.61 85.00 1,291,263
Oct 14 86.72 84.48 85.16 84.60 1,334,369
Oct 13 89.52 85.56 88.92 85.62 660,125
Oct 10 91.34 87.64 90.83 88.44 1,315,992
Oct 9 93.90 91.60 93.63 91.89 860,650
Oct 8 94.70 91.84 94.17 94.32 968,436
Oct 7 96.14 93.83 94.91 93.83 722,924
Oct 6 97.50 95.48 96.78 95.77 552,539
Oct 3 96.49 95.17 96.07 96.11 1,305,630
Oct 2 96.78 94.24 95.50 95.83 1,091,299
Oct 1 95.98 94.11 94.13 95.53 1,484,340
Sep 30 98.25 94.24 98.25 94.91 1,501,612
Sep 29 100.58 98.73 100.10 98.86 603,209
Sep 26 101.66 100.35 101.05 101.09 545,103
Sep 25 103.63 101.22 103.63 101.22 608,097
Sep 24 104.97 103.03 104.55 104.16 440,805
Sep 23 104.52 102.27 102.74 104.22 681,393
Sep 22 105.11 102.86 103.70 102.90 723,287
Sep 19 109.01 102.44 108.83 103.69 1,678,104
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.