Magna International (TSX: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	78.53	79.50	78.31	79.24	1,261,474	+0.88(+1.12%)
Jul 30, 2018	78.45	79.67	78.26	78.36	844,675	+0.19(+0.24%)
Jul 27, 2018	77.42	79.44	77.09	78.17	1,011,975	+1.14(+1.48%)
Jul 26, 2018	76.55	78.14	75.68	77.03	1,538,447	+0.51(+0.67%)
Jul 25, 2018	76.65	76.95	73.38	76.52	1,956,323	-0.46(-0.60%)
Jul 24, 2018	77.61	78.58	76.91	76.98	822,959	-0.24(-0.31%)
Jul 23, 2018	77.26	77.64	76.82	77.22	691,388	-0.02(-0.03%)
Jul 20, 2018	79.05	79.05	77.09	77.24	1,048,086	-2.04(-2.57%)
Jul 19, 2018	80.46	80.62	79.14	79.28	869,801	-1.51(-1.87%)
Jul 18, 2018	80.34	81.27	79.86	80.79	858,294	+0.83(+1.04%)
Jul 17, 2018	78.39	80.14	78.24	79.96	841,441	+1.36(+1.73%)
Jul 16, 2018	78.76	78.93	78.15	78.60	454,121	-0.18(-0.23%)
Jul 13, 2018	78.99	79.64	78.45	78.78	631,334	-0.22(-0.28%)
Jul 12, 2018	78.18	79.21	77.85	79.00	788,930	+1.24(+1.59%)
Jul 11, 2018	79.42	79.46	77.70	77.76	1,484,720	-2.45(-3.05%)
Jul 10, 2018	79.22	80.22	78.86	80.21	1,156,059	+1.32(+1.67%)
Jul 09, 2018	77.21	79.29	77.20	78.89	920,150	+1.71(+2.22%)
Jul 06, 2018	76.57	77.34	76.35	77.18	694,774	+0.59(+0.77%)
Jul 05, 2018	76.90	77.90	76.19	76.59	1,362,183	+0.37(+0.49%)
Jul 04, 2018	76.93	76.99	75.47	76.22	367,341	-0.74(-0.96%)
Jul 03, 2018	76.54	77.74	75.68	76.96	1,030,366	+0.50(+0.65%)
Jun 29, 2018		76.46	76.46	76.46	0	-1.54(-1.97%)
Jun 28, 2018	80.07	80.08	77.12	78.00	1,173,746	-2.61(-3.24%)
Jun 27, 2018	81.30	81.75	80.50	80.61	1,047,032	-0.72(-0.89%)
Jun 26, 2018	81.47	82.15	80.63	81.33	1,574,695	-0.11(-0.14%)
Jun 25, 2018	83.11	83.11	80.92	81.44	1,414,102	-1.92(-2.30%)
Jun 22, 2018	83.76	84.03	82.45	83.36	754,100	+0.33(+0.40%)
Jun 21, 2018	84.21	84.21	82.84	83.03	1,066,075	-1.46(-1.73%)
Jun 20, 2018	84.53	84.84	83.75	84.49	851,734	+0.24(+0.28%)
Jun 19, 2018	85.13	85.66	83.18	84.25	1,170,428	-2.44(-2.81%)
Jun 18, 2018	85.74	87.12	85.11	86.69	1,000,683	+0.55(+0.64%)
Jun 15, 2018		86.64	85.74	86.14	2,572,377	+0.40(+0.47%)
Jun 14, 2018	84.75	86.07	84.52	85.74	687,785	+1.20(+1.42%)
Jun 13, 2018	84.48	84.97	84.00	84.54	631,426	-0.08(-0.09%)
Jun 12, 2018	86.02	86.11	84.24	84.62	946,826	-1.22(-1.42%)
Jun 11, 2018	85.71	86.45	85.27	85.84	752,997	+0.37(+0.43%)
Jun 08, 2018	85.99	86.00	84.88	85.47	676,997	-0.56(-0.65%)
Jun 07, 2018	85.98	86.63	85.57	86.03	726,623	+0.17(+0.20%)
Jun 06, 2018		85.98		85.86	644,180	+0.89(+1.05%)
Jun 05, 2018	84.56	85.14	84.21	84.97	623,076	+0.64(+0.76%)
Jun 04, 2018	83.31	84.87	83.31	84.33	677,445	+0.83(+0.99%)
Jun 01, 2018	83.14	83.85	82.86	83.50	809,603	+0.36(+0.43%)
May 31, 2018	82.99	83.81	82.68	83.14	1,090,264	+0.06(+0.07%)
May 30, 2018	82.71	83.25	82.30	83.08	675,786	+0.75(+0.91%)
May 29, 2018	82.37	83.47	81.99	82.33	828,328	-0.62(-0.75%)
May 28, 2018	83.60	84.23	82.95	82.95	275,206	-0.55(-0.66%)
May 25, 2018	82.60	84.31	82.60	83.50	717,134	+0.28(+0.34%)
May 24, 2018	82.51	83.49	82.12	83.22	1,050,391	-0.78(-0.93%)
May 23, 2018	84.92	84.92	83.80	84.00	1,008,822	-1.03(-1.21%)
May 22, 2018	84.74	85.61	84.74	85.03	695,527	-0.20(-0.23%)
May 18, 2018		85.23	85.23	85.23	0	+0.44(+0.52%)
May 17, 2018	84.78	85.09	84.24	84.79	898,491	+0.01(+0.01%)
May 16, 2018	84.10	85.05	83.76	84.78	985,031	+0.86(+1.02%)
May 15, 2018	84.17	84.52	83.21	83.92	1,021,811	+0.18(+0.21%)
May 14, 2018	82.00	84.59	81.73	83.74	1,120,440	+2.95(+3.65%)
May 11, 2018	80.81	81.94	80.78	80.79	944,315	+0.55(+0.69%)
May 10, 2018	79.31	81.38	77.51	80.24	1,132,485	+2.08(+2.66%)
May 09, 2018	78.55	78.55	77.32	78.16	668,091	-0.34(-0.43%)
May 08, 2018	78.61	78.88	77.66	78.50	763,503	+0.06(+0.08%)
May 07, 2018	77.91	78.45	77.51	78.44	756,536	+0.78(+1.00%)
May 04, 2018	75.98	78.00	75.57	77.66	675,345	+1.71(+2.25%)
May 03, 2018	76.86	76.86	75.41	75.95	862,878	-1.13(-1.47%)
May 02, 2018	76.48	77.87	76.34	77.08	976,928	+0.83(+1.09%)