Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.45	31.66	30.66	31.08	1,398,904	-0.05(-0.18%)
Dec 28, 2018	31.94	32.07	30.97	31.14	1,906,001	-0.72(-2.25%)
Dec 27, 2018	30.69	31.87	30.47	31.86	2,946,368	+0.69(+2.22%)
Dec 26, 2018	30.13	31.21	29.33	31.16	2,046,080	+1.07(+3.54%)
Dec 24, 2018	30.71	30.88	30.08	30.10	1,348,896	-0.88(-2.83%)
Dec 21, 2018	30.95	31.63	30.77	30.97	2,529,345	+0.10(+0.31%)
Dec 20, 2018	30.82	31.38	30.71	30.88	2,391,347	+0.09(+0.29%)
Dec 19, 2018	31.25	32.04	30.69	30.79	1,467,279	-0.22(-0.71%)
Dec 18, 2018	30.56	31.48	30.41	31.01	1,863,552	+0.71(+2.35%)
Dec 17, 2018	30.78	31.42	30.17	30.30	1,557,777	-0.73(-2.34%)
Dec 14, 2018	30.78	31.57	30.69	31.02	1,397,295	-0.08(-0.26%)
Dec 13, 2018	31.45	31.66	31.03	31.10	1,321,918	-0.10(-0.31%)
Dec 12, 2018	31.29	31.80	31.18	31.20	1,108,621	+0.47(+1.54%)
Dec 11, 2018	31.16	31.67	30.73	30.73	1,964,075	+0.30(+0.99%)
Dec 10, 2018	30.79	31.02	29.99	30.43	2,247,906	-0.69(-2.22%)
Dec 07, 2018	32.17	32.73	31.10	31.12	1,642,948	-0.98(-3.05%)
Dec 06, 2018	31.46	32.10	30.86	32.10	2,139,327	-0.36(-1.12%)
Dec 04, 2018	34.56	34.61	32.23	32.46	2,375,081	-2.16(-6.24%)
Dec 03, 2018	35.15	35.38	34.25	34.62	1,684,497	+0.51(+1.50%)
Nov 30, 2018	33.66	34.25	33.47	34.11	1,119,620	+0.25(+0.73%)
Nov 29, 2018	33.45	34.28	33.45	33.86	1,912,072	+0.31(+0.94%)
Nov 28, 2018	33.01	33.57	32.36	33.54	2,085,432	+0.55(+1.66%)
Nov 27, 2018	34.68	34.80	32.84	33.00	2,881,023	-1.89(-5.43%)
Nov 26, 2018	34.50	34.96	34.19	34.89	1,834,951	+0.59(+1.71%)
Nov 23, 2018	33.98	34.60	33.81	34.30	415,270	+0.07(+0.20%)
Nov 21, 2018		34.24	34.24	34.24	0	+1.22(+3.70%)
Nov 20, 2018	33.24	33.75	32.94	33.01	1,956,059	-0.84(-2.49%)
Nov 19, 2018	33.63	34.21	33.32	33.86	1,971,747	+0.13(+0.38%)
Nov 16, 2018	33.22	34.02	32.97	33.73	1,562,827	+0.22(+0.64%)
Nov 15, 2018	33.67	33.73	32.58	33.51	2,403,157	-0.30(-0.88%)
Nov 14, 2018	33.34	34.11	33.26	33.81	2,073,372	+0.51(+1.54%)
Nov 13, 2018	33.23	34.16	33.23	33.30	1,658,472	+0.30(+0.90%)
Nov 12, 2018	33.22	33.49	32.50	33.00	2,310,743	-0.31(-0.93%)
Nov 09, 2018	34.18	34.40	32.52	33.31	2,692,056	-1.64(-4.70%)
Nov 08, 2018	33.38	35.34	32.92	34.95	3,837,023	+1.56(+4.68%)
Nov 07, 2018	33.62	33.67	32.90	33.39	2,498,565	+0.03(+0.08%)
Nov 06, 2018	32.99	33.46	32.99	33.36	1,377,414	+0.36(+1.10%)
Nov 05, 2018	33.89	34.02	32.81	33.00	1,781,443	-0.95(-2.80%)
Nov 02, 2018	34.30	34.57	33.42	33.95	1,876,997	-0.15(-0.43%)
Nov 01, 2018	33.46	34.15	33.19	34.10	2,352,386	+0.95(+2.86%)
Oct 31, 2018	33.46	33.66	33.10	33.15	1,990,574	+0.23(+0.70%)
Oct 30, 2018	32.44	32.98	32.18	32.92	2,644,732	+0.47(+1.45%)
Oct 29, 2018	33.46	34.28	31.99	32.45	3,317,618	-0.11(-0.33%)
Oct 26, 2018	31.59	33.07	31.55	32.56	2,254,447	+0.18(+0.56%)
Oct 25, 2018	31.91	32.68	31.81	32.37	3,974,566	+0.75(+2.36%)
Oct 24, 2018	32.82	33.11	31.58	31.63	2,844,355	-1.38(-4.18%)
Oct 23, 2018	31.43	33.42	30.91	33.01	3,969,116	+0.83(+2.59%)
Oct 22, 2018	32.12	32.34	31.70	32.17	2,420,524	+0.18(+0.55%)
Oct 19, 2018	31.30	32.55	30.79	32.00	3,174,229	+0.08(+0.25%)
Oct 18, 2018	32.81	32.85	31.86	31.92	2,416,766	-1.09(-3.30%)
Oct 17, 2018	33.05	33.28	32.29	33.01	1,611,777	-0.14(-0.43%)
Oct 16, 2018	33.03	33.24	32.85	33.15	1,513,181	+0.60(+1.84%)
Oct 15, 2018	32.19	32.80	32.10	32.55	1,538,484	+0.36(+1.13%)
Oct 12, 2018	32.59	32.71	31.89	32.19	2,606,346	+0.24(+0.74%)
Oct 11, 2018	31.59	32.70	31.49	31.95	3,272,608	+0.09(+0.27%)
Oct 10, 2018	32.95	33.03	31.80	31.86	3,952,453	-1.37(-4.13%)
Oct 09, 2018	34.06	34.08	33.22	33.24	2,435,697	-1.10(-3.22%)
Oct 08, 2018	33.74	34.43	33.69	34.34	1,267,953	+0.16(+0.47%)
Oct 05, 2018	35.09	35.10	33.84	34.18	2,942,798	-1.12(-3.18%)
Oct 04, 2018	35.88	36.05	34.97	35.30	2,244,684	-0.88(-2.44%)
Oct 03, 2018	36.41	36.69	35.94	36.18	1,660,137	-0.09(-0.26%)
Oct 02, 2018	36.76	36.97	36.09	36.28	1,638,690	-0.17(-0.48%)