MGA

Magna International

$44.08 0.51 (1.17%)
16:02 EDT MGA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.27 (2.87%)
P/E:       7.47
Market Cap:       15.48B
EPS:       5.9
Volume:       933,300
Day's Range:       43.53 - 44.24
52wk Range:       42.78 - 66.81
Previous Close:       98.94
Historical Data for MGA
Date Open High Low Volume Close Change %
05/01/14 97.85 99.10 97.77 367,731 98.94 0.95   0.97%
04/30/14 97.65 98.18 97.07 571,756 97.99 0.36   0.37%
04/29/14 98.69 98.88 97.50 481,945 97.63 -0.36   -0.37%
04/28/14 98.10 98.63 96.40 649,318 97.99 0.45   0.46%
04/25/14 99.73 99.73 97.45 512,843 97.54 -3.06   -3.04%
04/24/14 99.23 101.56 99.16 465,851 100.60 1.76   1.78%
04/23/14 100.78 100.78 98.73 580,152 98.84 -2.25   -2.23%
04/22/14 99.23 101.65 98.89 911,355 101.09 1.95   1.97%
04/21/14 98.18 99.29 97.93 418,486 99.14 1.08   1.10%
04/17/14 98.05 98.06 98.06 1,175,400 98.06 0.24   0.25%
04/16/14 96.79 98.20 96.20 751,050 97.82 1.68   1.75%
04/15/14 97.15 98.31 95.21 839,020 96.14 -1.03   -1.06%
04/14/14 97.30 97.61 96.17 729,642 97.17 0.49   0.51%
04/11/14 96.97 98.10 95.74 933,548 96.68 0.10   0.10%
04/10/14 99.44 99.97 96.52 1,023,549 96.58 -3.48   -3.48%
04/09/14 98.36 100.50 97.81 733,136 100.06 2.75   2.83%
04/08/14 95.73 97.51 95.36 510,621 97.31 1.76   1.84%
04/07/14 97.20 97.98 94.95 672,567 95.55 -2.00   -2.05%
04/04/14 99.05 99.34 97.43 672,492 97.55 -0.94   -0.95%
04/03/14 99.11 99.68 98.36 450,496 98.49 -0.80   -0.81%
04/02/14 99.16 99.73 98.47 611,111 99.29 0.14   0.14%
04/01/14 96.41 99.56 96.41 754,692 99.15 2.84   2.95%
03/31/14 96.26 96.74 95.35 530,850 96.31 0.73   0.76%
03/28/14 95.54 96.13 95.18 385,820 95.58 0.57   0.60%
03/27/14 95.58 95.86 94.64 464,958 95.01 -0.50   -0.52%
03/26/14 95.61 96.40 95.24 495,444 95.51 0.34   0.36%
03/25/14 94.27 95.44 94.00 812,652 95.17 1.46   1.56%
03/24/14 95.81 95.92 92.52 802,835 93.71 -1.71   -1.79%
03/21/14 95.88 96.60 95.33 460,425 95.42 -0.18   -0.19%
03/20/14 95.33 96.23 94.98 437,044 95.60 -0.42   -0.44%
03/19/14 96.24 97.07 95.05 386,127 96.02 -0.52   -0.54%
03/18/14 96.09 96.95 95.88 412,187 96.54 0.96   1.00%
03/17/14 95.27 96.33 95.04 465,565 95.58 0.73   0.77%
03/14/14 94.31 95.32 94.07 415,143 94.85 0.03   0.03%
03/13/14 97.09 97.13 94.19 721,576 94.82 -2.15   -2.22%
03/12/14 95.75 96.98 94.02 720,408 96.97 0.22   0.23%
03/11/14 97.37 98.25 96.45 785,000 96.75 -0.75   -0.77%
03/10/14 96.40 97.69 96.04 593,400 97.50 1.19   1.24%
03/07/14 95.19 97.19 95.19 574,732 96.31 0.58   0.61%
03/06/14 95.34 95.73 95.02 621,669 95.73 0.66   0.69%
03/05/14 96.07 96.12 94.19 702,347 95.07 -1.02   -1.06%
03/04/14 94.89 96.34 94.10 1,262,282 96.09 2.44   2.61%
03/03/14 90.20 94.13 89.52 2,064,937 93.65 4.53   5.08%
02/28/14 87.32 89.76 87.30 935,203 89.12 1.93   2.21%
02/27/14 86.97 87.25 86.19 885,794 87.19 0.18   0.21%
02/26/14 86.41 87.36 86.27 517,205 87.01 0.71   0.82%
02/25/14 86.52 86.78 86.10 679,994 86.30 -0.21   -0.24%
02/24/14 86.43 86.76 86.35 828,373 86.51 0.01   0.01%
02/21/14 86.57 86.82 86.00 772,944 86.50 -0.06   -0.07%
02/20/14 86.75 87.07 86.44 659,827 86.56 0.06   0.07%
02/19/14 86.88 87.41 86.39 488,280 86.50 -0.61   -0.70%
02/18/14 87.76 88.00 87.03 428,776 87.11 -0.28   -0.32%
02/14/14 87.30 87.39 87.39 789,200 87.39 0.14   0.16%
02/13/14 86.58 87.78 86.52 527,312 87.25 0.23   0.26%
02/12/14 86.97 87.49 86.71 328,869 87.02 0.71   0.82%
02/11/14 85.11 86.50 84.87 506,294 86.31 1.01   1.18%
02/10/14 85.51 85.69 84.62 554,935 85.30 -0.29   -0.34%
02/07/14 85.61 85.76 84.83 437,898 85.59 1.09   1.29%
02/06/14 82.65 84.59 82.23 637,333 84.50 1.91   2.31%
02/05/14 82.44 82.87 81.72 947,102 82.59 -0.36   -0.43%
02/04/14 83.14 83.14 82.00 695,453 82.95 0.01   0.01%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!