Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.592	9.782	9.532	9.612	3,717,650	+0.12(+1.28%)
Aug 30, 2011	9.575	9.633	9.438	9.491	5,985,895	-0.12(-1.29%)
Aug 29, 2011	9.294	9.618	9.292	9.615	4,394,849	+0.46(+5.08%)
Aug 26, 2011	8.874	9.210	8.759	9.150	4,035,223	+0.14(+1.59%)
Aug 25, 2011	9.178	9.233	8.992	9.007	5,854,160	-0.13(-1.37%)
Aug 24, 2011	8.719	9.173	8.676	9.133	5,536,786	+0.37(+4.27%)
Aug 23, 2011	8.513	8.774	8.423	8.759	5,529,701	+0.33(+3.96%)
Aug 22, 2011	8.636	8.704	8.328	8.425	6,044,572	+0.00(+0.03%)
Aug 19, 2011	8.724	8.982	8.360	8.423	6,633,552	-0.47(-5.28%)
Aug 18, 2011	9.195	9.203	8.754	8.892	6,562,098	-0.53(-5.67%)
Aug 17, 2011	9.637	9.775	9.396	9.426	3,810,146	-0.14(-1.49%)
Aug 16, 2011	9.604	9.725	9.416	9.569	7,968,720	-0.21(-2.10%)
Aug 15, 2011	9.785	10.02	9.737	9.775	6,832,791	+0.06(+0.57%)
Aug 12, 2011	9.840	9.910	9.597	9.720	6,666,555	-0.02(-0.21%)
Aug 11, 2011	9.577	9.812	9.456	9.740	7,586,090	+0.19(+1.94%)
Aug 10, 2011	9.649	9.835	9.363	9.554	9,744,397	-0.31(-3.15%)
Aug 09, 2011	9.128	9.875	8.972	9.865	9,989,096	+1.07(+12.12%)
Aug 08, 2011	9.128	9.609	8.756	8.799	9,382,578	-1.09(-11.01%)
Aug 05, 2011	10.16	10.39	8.533	9.888	25,248,072	-1.21(-10.89%)
Aug 04, 2011	11.52	11.52	10.86	11.10	9,602,089	-0.69(-5.83%)
Aug 03, 2011	11.41	11.82	11.08	11.78	9,390,743	+0.36(+3.12%)
Aug 02, 2011	12.00	12.00	11.41	11.43	5,794,387	-0.69(-5.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express