Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (TSX: MG )

63.89 -2.31 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 109.52 112.22 109.50 111.24 663,882 +3.45(+3.20%)
Oct 30, 2014 109.64 109.64 106.88 107.79 718,033 -1.66(-1.52%)
Oct 29, 2014 110.02 110.02 107.76 109.45 580,455 -0.35(-0.32%)
Oct 28, 2014 108.75 110.06 107.66 109.80 900,084 +1.57(+1.45%)
Oct 27, 2014 108.85 108.85 106.78 108.23 870,068 -0.15(-0.14%)
Oct 24, 2014 106.91 108.59 106.50 108.38 796,979 +2.07(+1.95%)
Oct 23, 2014 106.34 107.35 105.61 106.31 849,124 +1.56(+1.49%)
Oct 22, 2014 106.82 104.30 104.75 790,498 -0.84(-0.80%)
Oct 21, 2014 102.72 105.78 101.54 105.59 879,948 +4.45(+4.40%)
Oct 20, 2014 101.65 101.65 100.30 101.14 463,265 -0.45(-0.44%)
Oct 17, 2014 100.77 101.59 1,084,229 +2.88(+2.92%)
Oct 16, 2014 94.03 99.89 94.03 98.71 918,145 +3.06(+3.20%)
Oct 15, 2014 94.83 95.88 92.89 95.65 954,549 -0.02(-0.02%)
Oct 14, 2014 95.57 97.42 95.12 95.67 877,623 -3.57(-3.60%)
Oct 10, 2014 99.24 99.24 99.24 0 -3.68(-3.58%)
Oct 09, 2014 103.98 104.39 102.30 102.92 633,547 -1.75(-1.67%)
Oct 08, 2014 105.34 105.87 102.80 104.67 620,712 -0.09(-0.09%)
Oct 07, 2014 105.88 107.46 104.76 104.76 500,525 -1.80(-1.69%)
Oct 06, 2014 108.37 109.21 106.56 106.56 383,841 -1.58(-1.46%)
Oct 03, 2014 108.00 108.49 107.00 108.14 675,559 +1.20(+1.12%)
Oct 02, 2014 106.41 107.95 105.09 106.94 646,022 +0.34(+0.32%)
Oct 01, 2014 105.38 107.35 105.38 106.60 821,455 +0.30(+0.28%)
Sep 30, 2014 110.00 110.00 105.70 106.30 1,144,448 -3.84(-3.49%)
Sep 29, 2014 111.52 112.04 110.10 110.14 612,687 -2.66(-2.36%)
Sep 26, 2014 112.10 113.01 112.00 112.80 498,528 +0.39(+0.35%)
Sep 25, 2014 115.05 115.05 112.41 112.41 438,595 -2.97(-2.57%)
Sep 24, 2014 115.97 116.68 114.25 115.38 609,889 -0.02(-0.02%)
Sep 23, 2014 113.48 115.68 112.77 115.40 545,547 +1.90(+1.67%)
Sep 22, 2014 114.00 115.78 113.46 113.50 591,793 +0.17(+0.15%)
Sep 19, 2014 118.64 119.04 112.37 113.33 2,496,541 -5.71(-4.80%)
Sep 18, 2014 119.14 120.18 118.83 119.04 342,522 +0.18(+0.15%)
Sep 17, 2014 118.65 119.20 117.92 118.86 371,885 -0.13(-0.11%)
Sep 16, 2014 118.50 119.87 118.19 118.99 499,798 +0.02(+0.02%)
Sep 15, 2014 122.01 122.05 118.86 118.97 534,421 -3.61(-2.95%)
Sep 12, 2014 123.26 123.60 122.24 122.58 446,354 -1.17(-0.95%)
Sep 11, 2014 122.75 124.30 122.49 123.75 294,832 +1.04(+0.85%)
Sep 10, 2014 123.00 123.17 122.20 122.71 248,266 -0.20(-0.16%)
Sep 09, 2014 123.53 123.75 122.83 122.91 257,919 -0.61(-0.49%)
Sep 08, 2014 123.30 124.30 122.92 123.52 933,302 +0.03(+0.02%)
Sep 05, 2014 123.26 123.66 123.10 123.49 215,507 -0.12(-0.10%)
Sep 04, 2014 123.88 123.96 123.12 123.61 166,415 +0.20(+0.16%)
Sep 03, 2014 123.61 124.38 123.04 123.41 209,724 +0.05(+0.04%)
Sep 02, 2014 123.28 123.72 122.74 123.36 393,711 +0.08(+0.06%)
Aug 29, 2014 123.28 123.28 123.28 0 +0.60(+0.49%)
Aug 28, 2014 123.19 123.27 121.56 122.68 218,867 -0.84(-0.68%)
Aug 27, 2014 123.89 124.68 123.04 123.52 291,030 -0.37(-0.30%)
Aug 26, 2014 124.95 125.16 123.83 123.89 315,952 -1.16(-0.93%)
Aug 25, 2014 124.48 125.39 124.15 125.05 358,093 +1.02(+0.82%)
Aug 22, 2014 124.20 124.47 123.45 124.03 757,424 -0.23(-0.19%)
Aug 21, 2014 125.11 125.34 124.18 124.26 353,196 -0.89(-0.71%)
Aug 20, 2014 124.05 125.27 124.05 125.15 316,221 +0.47(+0.38%)
Aug 19, 2014 123.15 124.80 123.08 124.68 440,007 +2.02(+1.65%)
Aug 18, 2014 122.06 123.14 122.06 122.66 407,361 +0.62(+0.51%)
Aug 15, 2014 122.75 122.89 120.81 122.04 580,608 -0.56(-0.46%)
Aug 14, 2014 121.94 122.81 121.69 122.60 443,935 +0.75(+0.62%)
Aug 13, 2014 122.09 122.74 121.57 121.85 425,668 +0.59(+0.49%)
Aug 12, 2014 122.25 122.50 120.99 121.26 658,765 -0.56(-0.46%)
Aug 11, 2014 122.33 123.75 121.61 121.82 518,883 -0.40(-0.33%)
Aug 08, 2014 118.60 122.52 117.40 122.22 671,145 +7.03(+6.10%)
Aug 07, 2014 117.01 117.55 114.36 115.19 647,370 -1.81(-1.55%)
Aug 06, 2014 118.00 118.27 116.58 117.00 512,811 -1.60(-1.35%)
Aug 05, 2014 118.29 119.49 117.18 118.60 752,279 +1.64(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.