MGA Historical Prices | Magna International, Inc. Commo Stock

STI

0.30%

Magna International Inc. (MGA)

-NYSE

65.94 0.57(0.87%) 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	65.24	65.75	65.12	65.37	284,200	65.37
17 May 2013	63.98	65.26	62.92	65.22	1,414,700	65.22
16 May 2013	64.12	64.12	63.61	63.79	835,300	63.79
15 May 2013	64.06	64.21	63.76	64.00	1,446,100	64.00
14 May 2013	64.66	64.66	64.05	64.11	1,285,900	64.11
13 May 2013	64.83	64.91	63.92	64.48	939,600	64.48
10 May 2013	64.88	65.60	63.93	64.71	1,844,900	64.71
9 May 2013	62.57	62.95	62.28	62.71	783,300	62.71
8 May 2013	62.69	63.09	62.23	62.60	471,100	62.60
7 May 2013	61.82	62.80	61.67	62.69	501,300	62.69
6 May 2013	61.40	61.68	61.08	61.51	368,400	61.51
3 May 2013	60.94	61.70	60.86	61.30	533,300	61.30
2 May 2013	59.96	60.80	59.64	60.34	682,300	60.34
1 May 2013	60.04	60.23	59.44	59.82	543,900	59.82
30 Apr 2013	60.07	60.54	59.84	60.17	629,200	60.17
29 Apr 2013	59.80	60.55	59.52	60.26	542,100	60.26
26 Apr 2013	58.50	59.64	58.28	59.32	552,100	59.32
25 Apr 2013	57.80	59.20	57.78	58.66	675,000	58.66
24 Apr 2013	56.67	57.85	56.54	57.74	436,400	57.74
23 Apr 2013	56.53	56.76	56.20	56.61	477,400	56.61
22 Apr 2013	56.23	56.69	55.52	56.33	544,000	56.33
19 Apr 2013	54.81	56.48	54.80	56.13	578,300	56.13
18 Apr 2013	56.63	56.65	54.37	54.75	1,122,500	54.75
17 Apr 2013	57.35	57.40	56.02	56.46	1,208,900	56.46
16 Apr 2013	57.19	57.94	57.04	57.82	587,300	57.82
15 Apr 2013	58.36	58.98	56.60	56.61	758,100	56.61
12 Apr 2013	58.82	59.25	58.77	59.03	356,600	59.03
11 Apr 2013	58.61	59.22	58.22	59.19	508,400	59.19
10 Apr 2013	57.48	58.45	57.28	58.45	545,000	58.45
9 Apr 2013	57.22	57.42	56.89	57.12	837,000	57.12
8 Apr 2013	56.93	57.32	56.64	56.94	667,700	56.94
5 Apr 2013	57.28	57.48	56.65	57.02	1,129,000	57.02
4 Apr 2013	57.60	58.46	57.60	58.39	661,800	58.39
3 Apr 2013	58.67	58.78	57.25	57.69	955,500	57.69
2 Apr 2013	59.35	59.47	58.65	58.72	400,800	58.72
1 Apr 2013	58.74	59.55	58.74	58.99	988,100	58.99
28 Mar 2013	58.06	58.80	57.86	58.70	628,400	58.70
27 Mar 2013	57.64	58.39	57.30	58.14	561,500	58.14
26 Mar 2013	56.71	57.87	56.64	57.84	760,100	57.84
25 Mar 2013	57.03	57.07	55.86	56.35	532,100	56.35
22 Mar 2013	56.74	56.95	56.19	56.44	312,000	56.44
21 Mar 2013	57.48	57.62	56.68	56.70	611,500	56.70
20 Mar 2013	57.09	58.08	57.04	57.56	743,100	57.56
19 Mar 2013	56.10	56.97	56.01	56.80	1,006,900	56.80
18 Mar 2013	55.99	56.42	55.29	55.94	663,600	55.94
15 Mar 2013	56.78	56.89	56.54	56.55	349,000	56.55
14 Mar 2013	56.35	56.88	56.06	56.77	416,200	56.77
13 Mar 2013	56.32	56.52	56.01	56.22	394,800	56.22
12 Mar 2013	56.21	56.55	56.01	56.32	418,500	56.32
11 Mar 2013	55.78	56.64	55.63	56.30	487,400	56.30
Mar 11, 2013	0.32 Dividend
8 Mar 2013	55.74	56.21	55.35	56.14	572,200	55.82
7 Mar 2013	55.22	55.44	55.08	55.37	715,100	55.05
6 Mar 2013	55.39	55.45	54.71	55.12	899,800	54.81
5 Mar 2013	55.73	55.74	55.08	55.15	781,400	54.84
4 Mar 2013	55.61	55.75	54.80	55.32	907,100	55.00
1 Mar 2013	52.72	56.32	52.68	55.51	2,271,300	55.19
28 Feb 2013	53.00	53.65	52.88	53.22	1,011,800	52.92
27 Feb 2013	51.27	53.12	51.23	53.04	740,200	52.74
26 Feb 2013	51.53	51.62	50.77	51.43	1,090,300	51.14
25 Feb 2013	52.78	52.78	51.31	51.31	1,011,500	51.02
22 Feb 2013	52.20	52.43	51.80	52.38	971,900	52.08
21 Feb 2013	53.22	53.22	51.84	52.20	513,900	51.90
20 Feb 2013	54.17	54.18	53.30	53.41	558,300	53.11
19 Feb 2013	54.04	54.36	53.75	54.26	710,200	53.95
15 Feb 2013	54.05	54.23	53.36	54.06	882,700	53.75
14 Feb 2013	53.96	54.01	53.55	53.62	498,600	53.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MGA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Magna International Inc. (MGA)