Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	26.75	27.27	26.72	27.15	2,930,926	+0.66(+2.48%)
Oct 30, 2014	26.87	26.98	26.27	26.49	2,737,974	-0.41(-1.51%)
Oct 29, 2014	27.13	27.14	26.62	26.90	2,149,461	-0.14(-0.53%)
Oct 28, 2014	26.66	27.09	26.43	27.04	3,023,121	+0.57(+2.15%)
Oct 27, 2014	26.50	26.56	26.56	26.48	2,403,231	-0.08(-0.30%)
Oct 24, 2014	26.21	26.60	26.18	26.56	2,502,803	+0.54(+2.07%)
Oct 23, 2014	25.93	26.26	25.83	26.02	3,131,385	+0.39(+1.50%)
Oct 22, 2014	25.87	26.09	25.56	25.63	2,657,335	-0.25(-0.96%)
Oct 21, 2014	24.98	25.93	24.91	25.88	3,410,898	+1.22(+4.97%)
Oct 20, 2014	24.70	24.71	24.46	24.65	2,538,063	-0.15(-0.61%)
Oct 17, 2014	24.63	25.20	24.50	24.81	4,605,214	+0.68(+2.84%)
Oct 16, 2014	22.85	24.44	22.85	24.12	4,033,381	+0.74(+3.16%)
Oct 15, 2014	23.00	23.40	22.67	23.38	4,694,341	+0.11(+0.47%)
Oct 14, 2014	23.42	23.85	23.24	23.27	4,851,051	-0.28(-1.19%)
Oct 13, 2014	24.46	24.62	23.53	23.55	2,399,861	-0.78(-3.19%)
Oct 10, 2014	24.98	25.12	24.11	24.33	4,784,242	-0.95(-3.75%)
Oct 09, 2014	25.75	25.83	25.20	25.28	3,128,862	-0.67(-2.58%)
Oct 08, 2014	25.90	26.05	25.26	25.94	3,520,715	+0.13(+0.52%)
Oct 07, 2014	26.11	26.45	25.81	25.81	2,628,164	-0.53(-2.03%)
Oct 06, 2014	26.62	26.82	26.26	26.34	2,008,736	-0.09(-0.35%)
Oct 03, 2014	26.43	26.54	26.18	26.44	4,746,572	+0.08(+0.29%)
Oct 02, 2014	26.27	26.62	25.92	26.36	3,967,379	+0.08(+0.31%)
Oct 01, 2014	25.89	26.40	25.89	26.28	5,396,266	+0.17(+0.65%)
Sep 30, 2014	27.03	27.03	25.92	26.11	5,459,057	-1.09(-4.00%)
Sep 29, 2014	27.53	27.67	27.16	27.19	2,192,945	-0.61(-2.21%)
Sep 26, 2014	27.80	27.96	27.60	27.81	1,981,702	-0.04(-0.13%)
Sep 25, 2014	28.51	28.51	27.84	27.84	2,210,679	-0.81(-2.82%)
Sep 24, 2014	28.76	28.87	28.34	28.65	1,602,531	-0.02(-0.06%)
Sep 23, 2014	28.26	28.75	28.13	28.67	2,477,180	+0.36(+1.28%)
Sep 22, 2014	28.52	28.91	28.29	28.30	2,629,484	-0.22(-0.76%)
Sep 19, 2014	29.94	29.99	28.18	28.52	6,100,688	-1.39(-4.64%)
Sep 18, 2014	29.91	30.21	29.84	29.91	1,480,517	+0.20(+0.67%)
Sep 17, 2014	29.80	29.89	29.62	29.71	1,524,801	-0.13(-0.43%)
Sep 16, 2014	29.56	30.00	29.51	29.84	1,967,611	+0.23(+0.77%)
Sep 15, 2014	30.31	30.31	29.58	29.61	2,479,721	-0.83(-2.71%)
Sep 12, 2014	30.62	30.75	30.31	30.44	1,868,221	-0.37(-1.21%)
Sep 11, 2014	30.70	31.02	30.61	30.81	1,178,661	-0.06(-0.20%)
Sep 10, 2014	30.78	30.89	30.73	30.87	1,493,125	+0.05(+0.18%)
Sep 09, 2014	30.90	30.91	30.67	30.81	1,571,197	-0.15(-0.50%)
Sep 08, 2014	31.12	31.33	30.84	30.97	1,246,055	-0.28(-0.91%)
Sep 05, 2014	31.21	31.26	31.08	31.25	951,204	-0.00(-0.01%)
Sep 04, 2014	31.36	31.42	31.14	31.25	787,845	+0.05(+0.18%)
Sep 03, 2014	31.19	31.35	31.09	31.20	1,183,772	+0.13(+0.43%)
Sep 02, 2014	31.17	31.21	30.94	31.06	1,814,776	-0.15(-0.48%)
Aug 29, 2014	31.28	31.21	31.21	31.21	2,497,564	+0.03(+0.10%)
Aug 28, 2014	31.16	31.20	30.80	31.18	1,385,908	-0.10(-0.33%)
Aug 27, 2014	31.23	31.49	31.00	31.28	1,147,156	+0.36(+1.17%)
Aug 26, 2014	31.23	31.23	30.89	30.92	982,521	-0.20(-0.63%)
Aug 25, 2014	30.97	31.19	30.90	31.12	1,099,302	+0.17(+0.54%)
Aug 22, 2014	31.03	31.04	30.79	30.95	1,286,926	-0.05(-0.17%)
Aug 21, 2014	31.25	31.25	30.99	31.00	1,304,595	-0.15(-0.48%)
Aug 20, 2014	31.03	31.19	31.03	31.15	1,114,701	+0.02(+0.05%)
Aug 19, 2014	30.85	31.15	30.84	31.14	1,316,819	+0.36(+1.18%)
Aug 18, 2014	30.62	30.89	30.62	30.77	1,014,460	+0.14(+0.47%)
Aug 15, 2014	30.87	30.88	30.31	30.63	1,492,958	-0.07(-0.24%)
Aug 14, 2014	30.60	30.76	30.50	30.70	1,475,407	+0.22(+0.71%)
Aug 13, 2014	30.52	30.65	30.41	30.49	1,143,041	+0.19(+0.62%)
Aug 12, 2014	30.53	30.58	30.25	30.30	2,573,611	-0.20(-0.66%)
Aug 11, 2014	30.50	30.82	30.33	30.50	2,642,172	+0.06(+0.21%)
Aug 08, 2014	29.52	30.51	29.23	30.44	3,904,826	+1.72(+5.97%)
Aug 07, 2014	29.27	29.36	28.59	28.72	3,262,607	-0.53(-1.81%)
Aug 06, 2014	29.47	29.55	29.16	29.25	2,402,594	-0.28(-0.95%)
Aug 05, 2014	29.50	29.75	29.25	29.53	2,274,181	-0.14(-0.48%)
Aug 04, 2014	29.43	29.75	29.26	29.68	1,148,346	+0.45(+1.53%)