Magna International (TSX: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	76.60	76.94	75.74	75.83	898,330	-0.91(-1.19%)
Apr 27, 2018	76.75	77.11	76.24	76.74	433,033	-0.12(-0.16%)
Apr 26, 2018	76.25	76.96	75.42	76.86	989,200	+1.10(+1.45%)
Apr 25, 2018	75.99	76.53	75.57	75.76	751,146	-0.02(-0.03%)
Apr 24, 2018	76.91	77.04	75.10	75.78	808,479	-0.66(-0.86%)
Apr 23, 2018	75.43	76.81	75.43	76.44	714,155	+1.23(+1.64%)
Apr 20, 2018	74.50	75.28	74.22	75.21	721,093	+1.18(+1.59%)
Apr 19, 2018	75.51	75.52	73.62	74.03	1,064,709	-1.60(-2.12%)
Apr 18, 2018	76.40	76.83	75.57	75.63	771,770	-0.58(-0.76%)
Apr 17, 2018	76.99	77.41	76.05	76.21	819,883	-0.39(-0.51%)
Apr 16, 2018	75.97	76.79	75.81	76.60	668,497	+0.88(+1.16%)
Apr 13, 2018	76.45	77.15	75.51	75.72	934,780	-0.49(-0.64%)
Apr 12, 2018	76.28	77.21	76.16	76.21	950,416	+0.43(+0.57%)
Apr 11, 2018	74.90	76.52	74.72	75.78	1,046,312	+0.56(+0.74%)
Apr 10, 2018	75.98	76.33	75.21	75.22	1,230,973	+0.44(+0.59%)
Apr 09, 2018	75.24	75.51	74.59	74.78	850,819	-0.01(-0.01%)
Apr 06, 2018				74.79	1,541,815	-0.62(-0.82%)
Apr 05, 2018	73.72	75.88	73.52	75.41	1,411,590	+1.89(+2.57%)
Apr 04, 2018	71.21	73.54	70.07	73.52	940,493	+1.36(+1.88%)
Apr 03, 2018	70.33	72.35	70.26	72.16	1,287,373	+2.18(+3.12%)
Apr 02, 2018	72.68	72.94	69.78	69.98	1,055,899	-2.59(-3.57%)
Mar 29, 2018		72.57	72.57	72.57	0	+2.28(+3.24%)
Mar 28, 2018	70.48	71.41	70.28	70.29	1,117,425	-0.20(-0.28%)
Mar 27, 2018	71.20	72.10	70.05	70.49	1,426,017	-0.71(-1.00%)
Mar 26, 2018	69.44	71.43	69.30	71.20	1,431,387	+2.65(+3.87%)
Mar 23, 2018	70.49	70.73	68.41	68.55	1,130,769	-1.88(-2.67%)
Mar 22, 2018	72.46	72.93	70.39	70.43	1,601,538	-4.02(-5.40%)
Mar 21, 2018	73.10	74.86	72.79	74.45	1,740,247	+1.50(+2.06%)
Mar 20, 2018	72.25	73.20	72.01	72.95	919,601	+0.89(+1.24%)
Mar 19, 2018	72.98	72.98	71.67	72.06	1,278,373	-1.00(-1.37%)
Mar 16, 2018	73.81	73.81	72.16	73.06	2,680,518	-0.67(-0.91%)
Mar 15, 2018	69.88	73.93	69.86	73.73	1,670,879	+4.74(+6.87%)
Mar 14, 2018	69.44	69.73	68.71	68.99	541,876	+0.04(+0.06%)
Mar 13, 2018	68.88	69.53	68.72	68.95	526,615	+0.47(+0.69%)
Mar 12, 2018	68.62	69.61	68.32	68.48	593,486	+0.20(+0.29%)
Mar 09, 2018	68.26	68.58	67.43	68.28	560,616	+0.57(+0.84%)
Mar 08, 2018	67.53	68.20	67.16	67.71	667,885	+0.05(+0.07%)
Mar 07, 2018		68.26		67.66	636,539	-0.29(-0.43%)
Mar 06, 2018	68.35	68.69	67.50	67.95	814,536	-0.26(-0.38%)
Mar 05, 2018	67.58	68.48	67.18	68.21	762,414	+0.61(+0.90%)
Mar 02, 2018	68.26	68.37	67.10	67.60	1,118,419	-1.12(-1.63%)
Mar 01, 2018	70.93	70.93	68.52	68.72	1,083,550	-1.88(-2.66%)
Feb 28, 2018	72.59	73.18	70.54	70.60	1,772,026	-1.97(-2.71%)
Feb 27, 2018	72.60	73.48	72.36	72.57	710,515	-0.13(-0.18%)
Feb 26, 2018	71.75	72.84	71.37	72.70	734,150	+1.11(+1.55%)
Feb 23, 2018	71.52	71.95	71.12	71.59	520,220	+0.28(+0.39%)
Feb 22, 2018				71.31	949,401	+1.70(+2.44%)
Feb 21, 2018	68.83	70.46	68.81	69.61	1,188,181	+0.95(+1.38%)
Feb 20, 2018	67.74	68.82	67.31	68.66	637,758	+0.64(+0.94%)
Feb 16, 2018		68.02	68.02	68.02	0	-0.22(-0.32%)
Feb 15, 2018	68.72	68.78	67.65	68.24	743,272	-0.20(-0.29%)
Feb 14, 2018	67.17	68.85	67.15	68.44	910,694	+0.72(+1.06%)
Feb 13, 2018			67.05	67.72	826,405	-0.46(-0.67%)
Feb 12, 2018	67.67	69.16	67.26	68.18	1,538,411	+1.22(+1.82%)
Feb 09, 2018	67.83	68.08	65.16	66.96	2,002,434	-0.59(-0.87%)
Feb 08, 2018	68.12	69.12	67.48	67.55	1,379,049	-0.71(-1.04%)
Feb 07, 2018	68.88	68.89	68.13	68.26	1,227,978	-0.41(-0.60%)
Feb 06, 2018	64.23	69.28	63.63	68.67	2,128,288	+2.52(+3.81%)
Feb 05, 2018	67.12	67.98	65.63	66.15	1,088,041	-1.45(-2.14%)
Feb 02, 2018	68.95	69.39	67.37	67.60	1,307,800	-2.00(-2.87%)