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:       42.02
Historical Data for MGA
Date Open High Low Volume Close Change %
04/29/16 42.70 42.70 41.87 1,124,417 42.02 -0.63   -1.48%
04/28/16 42.84 43.06 42.01 2,162,781 42.65 -0.39   -0.91%
04/27/16 43.63 43.66 42.78 2,137,418 43.04 -0.50   -1.15%
04/26/16 43.38 43.61 43.14 1,319,478 43.54 0.32   0.74%
04/25/16 42.73 43.41 42.70 1,081,781 43.22 0.25   0.58%
04/22/16 43.04 43.53 42.82 1,386,929 42.97 -0.17   -0.39%
04/21/16 43.47 43.50 42.97 2,099,515 43.14 -0.29   -0.67%
04/20/16 42.37 43.62 42.35 2,356,266 43.43 1.06   2.50%
04/19/16 42.25 42.83 42.12 1,452,924 42.37 0.33   0.78%
04/18/16 41.29 42.18 41.20 1,419,121 42.04 0.62   1.50%
04/15/16 41.64 41.71 41.16 1,066,370 41.42 -0.26   -0.62%
04/14/16 41.67 42.11 41.33 1,100,827 41.68 0.10   0.24%
04/13/16 40.86 41.70 40.68 1,422,016 41.58 1.07   2.64%
04/12/16 40.14 40.74 39.82 1,193,614 40.51 0.58   1.45%
04/11/16 40.05 40.49 39.83 991,102 39.93 0.17   0.43%
04/08/16 40.05 40.54 39.62 1,125,410 39.76 0.24   0.61%
04/07/16 40.80 40.83 39.15 1,760,171 39.52 -1.47   -3.59%
04/06/16 41.08 41.08 40.34 1,130,562 40.99 -0.14   -0.34%
04/05/16 40.33 41.31 39.96 1,648,402 41.13 0.18   0.44%
04/04/16 41.78 41.79 40.60 1,670,115 40.95 -0.94   -2.24%
04/01/16 42.52 42.80 41.84 1,379,771 41.89 -1.07   -2.49%
03/31/16 43.22 43.50 42.90 1,156,009 42.96 -0.19   -0.44%
03/30/16 42.95 43.39 42.70 1,349,408 43.15 0.63   1.48%
03/29/16 41.49 42.66 41.31 1,824,784 42.52 0.78   1.87%
03/28/16 41.40 42.06 41.54 1,233,089 41.74 0.34   0.82%
03/24/16 41.45 41.40 41.40 2,209,800 41.40 -0.57   -1.36%
03/23/16 42.45 42.52 41.87 2,070,967 41.97 -0.47   -1.11%
03/22/16 42.29 42.85 41.98 1,787,508 42.44 -0.35   -0.82%
03/21/16 42.66 42.97 42.39 1,316,104 42.79 0.01   0.02%
03/18/16 42.73 42.99 42.57 2,014,005 42.78 0.00   0.00%
03/17/16 42.38 43.01 42.23 1,408,657 42.78 0.56   1.33%
03/16/16 41.33 42.38 41.02 2,112,053 42.22 0.95   2.30%
03/15/16 40.92 41.40 40.63 1,844,759 41.27 -0.14   -0.34%
03/14/16 41.50 41.76 40.97 2,282,456 41.41 -0.18   -0.43%
03/11/16 40.76 41.63 40.71 1,866,148 41.59 1.47   3.66%
03/10/16 41.06 41.18 39.45 1,656,801 40.12 -0.68   -1.67%
03/09/16 40.12 41.07 39.93 1,870,063 40.80 0.91   2.28%
03/08/16 41.46 41.50 39.82 2,744,988 39.89 -1.73   -4.16%
03/07/16 40.96 41.84 40.84 2,051,649 41.62 0.55   1.34%
03/04/16 40.56 41.15 40.23 1,989,104 41.07 0.77   1.91%
03/03/16 39.97 40.84 39.73 1,989,113 40.30 0.65   1.64%
03/02/16 39.57 39.84 39.22 1,766,778 39.65 0.00   0.00%
03/01/16 39.30 40.17 39.21 2,882,586 39.65 0.80   2.06%
02/29/16 38.24 39.10 38.11 3,176,203 38.85 0.62   1.62%
02/26/16 38.57 39.09 37.20 4,022,013 38.23 2.72   7.66%
02/25/16 34.84 35.58 34.46 1,752,358 35.51 0.73   2.10%
02/24/16 34.50 34.79 33.58 1,827,498 34.78 -0.17   -0.49%
02/23/16 35.50 35.75 34.83 1,582,075 34.95 -0.56   -1.58%
02/22/16 34.79 35.61 34.77 2,074,388 35.51 1.29   3.77%
02/19/16 34.34 34.48 33.68 1,853,184 34.22 -0.54   -1.55%
02/18/16 35.44 35.44 34.35 1,625,859 34.76 -0.23   -0.66%
02/17/16 34.11 35.40 33.99 2,731,472 34.99 1.32   3.92%
02/16/16 33.75 33.83 32.66 2,323,615 33.67 0.59   1.78%
02/12/16 32.08 33.08 33.08 2,194,600 33.08 1.48   4.68%
02/11/16 31.02 32.12 30.99 2,740,083 31.60 -0.05   -0.16%
02/10/16 31.56 32.60 31.49 2,697,192 31.65 0.28   0.89%
02/09/16 31.06 31.76 30.41 4,348,664 31.37 -0.08   -0.25%
02/08/16 32.13 32.33 30.94 2,313,193 31.45 -1.24   -3.79%
02/05/16 33.26 33.62 32.60 1,749,883 32.69 -0.48   -1.45%
02/04/16 32.71 33.21 32.01 2,315,795 33.17 0.52   1.59%
02/03/16 34.40 34.40 32.07 2,998,119 32.65 -1.20   -3.55%

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!