MGA: Historical Prices for MAGNA INTL CL A

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.06	51.08	50.33	50.67	487,700	50.67
20-Nov-09	49.00	49.90	48.91	49.54	291,300	49.54
19-Nov-09	50.85	50.93	49.63	49.93	444,500	49.93
18-Nov-09	51.73	51.93	50.58	51.24	598,900	51.24
17-Nov-09	51.19	51.68	50.97	51.48	691,300	51.48
16-Nov-09	51.00	51.95	50.73	51.50	644,200	51.50
13-Nov-09	49.89	50.67	49.58	50.63	867,700	50.63
12-Nov-09	50.44	50.76	49.65	49.71	719,200	49.71
11-Nov-09	50.95	51.39	50.49	50.69	683,000	50.69
10-Nov-09	50.14	50.85	49.71	50.47	1,060,800	50.47
9-Nov-09	50.56	51.46	50.47	50.53	1,764,500	50.53
6-Nov-09	45.70	50.91	45.70	50.00	4,715,200	50.00
5-Nov-09	43.49	44.54	43.25	44.20	1,607,100	44.20
4-Nov-09	42.92	44.05	42.21	43.58	1,849,300	43.58
3-Nov-09	39.53	40.56	39.00	40.17	736,100	40.17
2-Nov-09	39.87	40.78	39.01	39.99	835,800	39.99
30-Oct-09	40.05	40.98	39.14	39.63	834,800	39.63
29-Oct-09	39.49	41.01	39.18	40.78	681,300	40.78
28-Oct-09	41.35	41.42	39.38	39.66	1,174,000	39.66
27-Oct-09	42.89	43.12	41.43	41.81	1,366,600	41.81
26-Oct-09	44.28	45.25	42.78	43.15	1,066,700	43.15
23-Oct-09	45.24	45.92	44.56	44.60	904,100	44.60
22-Oct-09	44.76	45.94	44.35	45.28	880,700	45.28
21-Oct-09	44.95	46.06	44.48	45.20	1,325,800	45.20
20-Oct-09	45.62	46.03	44.44	44.93	605,700	44.93
19-Oct-09	45.77	46.50	45.41	45.62	618,500	45.62
16-Oct-09	45.29	45.93	44.67	45.10	625,900	45.10
15-Oct-09	45.50	45.50	44.75	45.26	455,900	45.26
14-Oct-09	44.51	45.99	44.51	45.66	799,300	45.66
13-Oct-09	44.64	44.85	43.02	44.08	397,200	44.08
12-Oct-09	45.14	45.14	44.12	44.44	357,500	44.44
9-Oct-09	44.82	45.44	44.12	44.79	577,800	44.79
8-Oct-09	43.26	44.82	42.68	44.63	764,700	44.63
7-Oct-09	41.00	42.43	40.96	42.36	542,300	42.36
6-Oct-09	40.83	42.65	40.83	41.21	1,150,700	41.21
5-Oct-09	40.12	41.43	39.76	41.06	1,423,800	41.06
2-Oct-09	39.64	40.68	39.13	40.20	534,400	40.20
1-Oct-09	42.86	42.86	40.13	40.52	1,259,600	40.52
30-Sep-09	42.95	42.98	42.04	42.52	713,700	42.52
29-Sep-09	42.46	43.02	42.20	42.92	683,900	42.92
28-Sep-09	40.58	42.43	40.34	42.41	823,300	42.41
25-Sep-09	41.20	41.63	40.14	40.46	843,500	40.46
24-Sep-09	42.62	42.90	41.16	41.38	689,100	41.38
23-Sep-09	42.40	43.05	42.01	42.31	466,300	42.31
22-Sep-09	41.93	42.85	41.75	42.48	417,800	42.48
21-Sep-09	40.84	41.80	40.80	41.43	461,300	41.43
18-Sep-09	41.55	42.31	41.48	41.66	687,300	41.66
17-Sep-09	42.31	42.48	41.06	41.36	920,000	41.36
16-Sep-09	43.52	43.66	41.93	42.28	613,800	42.28
15-Sep-09	44.00	44.04	43.22	43.70	726,600	43.70
14-Sep-09	42.31	43.88	42.05	43.61	758,500	43.61
11-Sep-09	44.38	45.22	42.74	43.18	884,300	43.18
10-Sep-09	45.76	46.07	43.93	44.00	872,700	44.00
9-Sep-09	42.47	43.91	41.87	43.70	973,600	43.70
8-Sep-09	43.81	44.13	41.82	42.20	842,800	42.20
4-Sep-09	42.21	43.50	41.83	43.40	702,600	43.40
3-Sep-09	41.46	42.17	41.41	41.86	925,300	41.86
2-Sep-09	42.12	42.52	41.04	41.66	1,113,600	41.66
1-Sep-09	45.35	46.09	42.82	43.05	1,006,300	43.05
31-Aug-09	45.60	46.03	44.98	45.71	406,400	45.71
28-Aug-09	47.58	47.63	46.03	46.42	289,200	46.42
27-Aug-09	46.32	47.13	45.25	46.90	252,400	46.90
26-Aug-09	45.04	46.71	44.99	46.52	691,500	46.52
25-Aug-09	45.54	46.38	45.06	45.58	496,100	45.58
24-Aug-09	47.40	47.54	44.75	44.95	659,400	44.95
21-Aug-09	47.17	49.53	46.14	46.91	661,000	46.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions