Magna International Inc (MGA) stock
MGANYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
$63.82−0.88 (-1.36%)
Close on Oct 30, 2026Market cap $17.89BP/E 21.8Yield 3.04%
Price history
Magna International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.82
-1.36% on the day
52-week range
$44.64 – $73.22
-12.8% from the high
Change over 52 weeks
+42.9%
From $44.65 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $63.55 | $68.00 | $61.88 | $63.82 | +0.24% | 24,430,983 |
| Sep 2026 | $65.00 | $69.23 | $61.72 | $63.67 | -2.90% | 23,420,071 |
| Aug 2026 | $68.80 | $73.22 | $64.75 | $65.57 | -4.42% | 25,505,416 |
| Jul 2026 | $65.70 | $70.36 | $61.88 | $68.60 | +4.48% | 29,560,614 |
| Jun 2026 | $63.99 | $69.19 | $63.29 | $65.66 | +1.39% | 24,809,671 |
| May 2026 | $61.95 | $66.95 | $57.48 | $64.76 | +1.71% | 28,851,163 |
| Apr 2026 | $56.00 | $64.61 | $53.46 | $63.67 | +14.08% | 34,927,309 |
| Mar 2026 | $62.19 | $63.41 | $51.45 | $55.81 | -11.48% | 40,597,863 |
| Feb 2026 | $51.14 | $69.94 | $50.86 | $63.05 | +23.29% | 50,084,748 |
| Jan 2026 | $53.83 | $57.55 | $50.78 | $51.14 | -4.05% | 29,896,654 |
| Dec 2025 | $48.84 | $55.42 | $48.55 | $53.30 | +9.13% | 29,228,292 |
| Nov 2025 | $47.35 | $50.77 | $45.33 | $48.84 | +3.45% | 30,610,227 |
| Oct 2025 | $47.35 | $49.80 | $43.11 | $47.21 | -0.36% | 33,606,270 |
| Sep 2025 | $45.13 | $47.79 | $44.83 | $47.38 | +3.22% | 35,207,225 |
| Aug 2025 | $42.51 | $46.75 | $40.75 | $45.90 | +11.95% | 26,460,599 |
| Jul 2025 | $38.74 | $43.64 | $38.50 | $41.00 | +6.19% | 28,647,015 |
| Jun 2025 | $35.86 | $39.03 | $35.34 | $38.61 | +6.42% | 27,390,467 |
| May 2025 | $35.05 | $37.58 | $32.55 | $36.28 | +4.37% | 50,914,726 |
| Apr 2025 | $34.07 | $35.06 | $30.39 | $34.76 | +2.27% | 46,573,470 |
| Mar 2025 | $36.82 | $38.75 | $33.28 | $33.99 | -6.70% | 40,745,339 |
| Feb 2025 | $36.60 | $40.26 | $35.05 | $36.43 | -8.17% | 43,496,555 |
| Jan 2025 | $42.00 | $42.66 | $38.97 | $39.67 | -5.07% | 25,935,763 |
| Dec 2024 | $45.42 | $47.22 | $41.00 | $41.79 | -7.42% | 29,281,312 |
| Nov 2024 | $42.10 | $47.00 | $41.31 | $45.14 | +14.37% | 37,251,091 |
| Oct 2024 | $40.99 | $44.30 | $39.40 | $39.47 | -3.83% | 29,435,968 |
| Sep 2024 | $41.58 | $43.54 | $38.05 | $41.04 | -2.36% | 30,485,796 |
| Aug 2024 | $43.90 | $44.39 | $38.01 | $42.03 | -5.27% | 44,182,723 |
| Jul 2024 | $42.75 | $46.44 | $41.43 | $44.37 | +5.89% | 30,267,038 |
| Jun 2024 | $45.35 | $45.52 | $40.83 | $41.90 | -7.32% | 24,916,419 |
| May 2024 | $47.69 | $48.64 | $43.96 | $45.21 | -5.42% | 60,905,162 |
| Apr 2024 | $54.05 | $54.36 | $47.42 | $47.80 | -12.26% | 35,035,752 |
| Mar 2024 | $55.33 | $56.12 | $51.90 | $54.48 | -1.16% | 23,808,672 |
| Feb 2024 | $57.35 | $59.37 | $53.01 | $55.12 | -3.04% | 33,664,348 |
| Jan 2024 | $58.50 | $59.53 | $52.91 | $56.85 | -3.77% | 21,141,308 |
| Dec 2023 | $54.09 | $60.32 | $52.61 | $59.08 | +9.59% | 18,024,077 |
| Nov 2023 | $48.34 | $56.44 | $46.71 | $53.91 | +12.10% | 31,396,867 |
| Oct 2023 | $53.34 | $54.74 | $47.25 | $48.09 | -10.30% | 20,018,227 |
| Sep 2023 | $58.84 | $59.91 | $52.16 | $53.61 | -8.86% | 18,926,645 |
| Aug 2023 | $63.84 | $65.27 | $53.91 | $58.82 | -8.57% | 33,072,630 |
| Jul 2023 | $56.42 | $64.50 | $56.30 | $64.33 | +13.98% | 20,854,840 |
| Jun 2023 | $48.73 | $57.26 | $48.30 | $56.44 | +16.71% | 17,011,595 |
| May 2023 | $52.30 | $55.09 | $48.18 | $48.36 | -7.29% | 30,963,548 |
| Apr 2023 | $53.44 | $55.82 | $50.37 | $52.16 | -2.63% | 17,841,873 |
| Mar 2023 | $55.75 | $57.64 | $49.46 | $53.57 | -3.88% | 21,975,833 |
| Feb 2023 | $65.35 | $68.92 | $53.30 | $55.73 | -14.18% | 32,196,602 |
| Jan 2023 | $57.02 | $65.99 | $56.79 | $64.94 | +15.59% | 21,732,479 |
| Dec 2022 | $61.94 | $62.74 | $53.86 | $56.18 | -8.78% | 23,241,480 |
| Nov 2022 | $56.98 | $64.31 | $53.21 | $61.59 | +10.51% | 25,359,486 |
| Oct 2022 | $48.53 | $56.32 | $45.58 | $55.73 | +17.52% | 22,283,857 |
| Sep 2022 | $57.02 | $60.55 | $47.04 | $47.42 | -17.86% | 21,814,971 |
| Aug 2022 | $63.95 | $65.58 | $57.69 | $57.73 | -9.60% | 20,220,820 |
| Jul 2022 | $54.84 | $64.14 | $52.47 | $63.86 | +16.32% | 18,862,392 |
| Jun 2022 | $65.35 | $67.31 | $53.55 | $54.90 | -15.43% | 24,285,486 |
| May 2022 | $59.85 | $66.20 | $55.19 | $64.92 | +7.72% | 26,619,020 |
| Apr 2022 | $64.96 | $66.81 | $59.35 | $60.27 | -6.28% | 23,406,350 |
| Mar 2022 | $73.34 | $73.72 | $54.60 | $64.31 | -13.41% | 52,610,978 |
| Feb 2022 | $81.30 | $83.68 | $70.78 | $74.27 | -7.87% | 29,556,418 |
| Jan 2022 | $81.63 | $90.15 | $74.26 | $80.61 | -0.41% | 26,673,058 |
| Dec 2021 | $77.00 | $82.46 | $74.53 | $80.94 | +7.58% | 22,950,960 |
| Nov 2021 | $82.03 | $89.98 | $74.84 | $75.24 | -7.45% | 31,834,705 |
| Oct 2021 | $75.67 | $87.09 | $74.53 | $81.30 | +8.05% | 27,018,982 |
| Sep 2021 | $78.69 | $82.00 | $72.65 | $75.24 | -4.65% | 22,887,129 |
| Aug 2021 | $84.58 | $87.18 | $76.10 | $78.91 | -5.87% | 28,839,610 |
| Jul 2021 | $93.00 | $95.00 | $78.93 | $83.83 | -9.51% | 29,651,823 |
| Jun 2021 | $100.66 | $104.28 | $88.74 | $92.64 | -7.90% | 28,018,129 |
| May 2021 | $95.34 | $100.79 | $91.12 | $100.59 | +6.53% | 25,305,510 |
| Apr 2021 | $89.02 | $99.72 | $87.55 | $94.42 | +7.25% | 32,161,724 |
| Mar 2021 | $85.63 | $95.38 | $82.43 | $88.04 | +4.56% | 37,059,049 |
| Feb 2021 | $71.30 | $87.76 | $70.85 | $84.20 | +19.86% | 32,170,356 |
| Jan 2021 | $71.62 | $77.59 | $68.30 | $70.25 | -0.78% | 30,275,925 |
| Dec 2020 | $62.35 | $75.65 | $60.64 | $70.80 | +15.27% | 28,437,022 |
| Nov 2020 | $52.00 | $63.58 | $51.11 | $61.42 | +20.17% | 22,500,553 |
| Oct 2020 | $46.33 | $56.66 | $45.64 | $51.11 | +11.72% | 19,266,854 |
| Sep 2020 | $48.31 | $51.49 | $43.08 | $45.75 | -5.88% | 18,373,978 |
| Aug 2020 | $46.18 | $53.89 | $46.18 | $48.61 | +5.28% | 19,333,124 |
| Jul 2020 | $44.33 | $48.98 | $43.14 | $46.17 | +3.68% | 15,010,261 |
| Jun 2020 | $42.46 | $48.34 | $42.28 | $44.53 | +5.57% | 22,338,464 |
| May 2020 | $37.80 | $43.21 | $34.82 | $42.18 | +8.07% | 20,553,197 |
| Apr 2020 | $30.30 | $40.98 | $28.82 | $39.03 | +22.27% | 26,559,159 |
| Mar 2020 | $45.80 | $47.98 | $22.75 | $31.92 | -30.34% | 43,072,724 |
| Feb 2020 | $50.95 | $53.61 | $44.18 | $45.82 | -9.61% | 18,968,813 |
| Jan 2020 | $55.67 | $55.67 | $50.40 | $50.69 | -7.57% | 12,835,180 |
| Dec 2019 | $55.42 | $56.70 | $52.94 | $54.84 | -0.33% | 12,587,111 |
| Nov 2019 | $54.20 | $57.09 | $53.55 | $55.02 | +2.32% | 18,251,353 |
| Oct 2019 | $53.06 | $55.08 | $48.97 | $53.77 | +0.83% | 16,752,450 |
| Sep 2019 | $49.55 | $54.65 | $48.80 | $53.33 | +6.43% | 17,002,133 |
| Aug 2019 | $50.39 | $50.79 | $46.56 | $50.11 | -0.61% | 22,607,548 |
| Jul 2019 | $50.61 | $50.92 | $46.27 | $50.42 | +1.45% | 19,608,044 |
| Jun 2019 | $42.93 | $50.05 | $42.51 | $49.70 | +15.74% | 18,271,222 |
| May 2019 | $55.37 | $55.84 | $42.57 | $42.94 | -22.83% | 36,156,433 |
| Apr 2019 | $49.48 | $56.92 | $49.47 | $55.64 | +14.27% | 21,673,307 |
| Mar 2019 | $52.98 | $53.72 | $47.03 | $48.69 | -7.66% | 25,346,875 |
| Feb 2019 | $53.05 | $55.09 | $49.54 | $52.73 | -0.34% | 18,775,986 |
| Jan 2019 | $44.57 | $53.16 | $44.02 | $52.91 | +16.41% | 23,999,789 |
| Dec 2018 | $51.40 | $51.73 | $42.88 | $45.45 | -8.86% | 24,160,016 |
| Nov 2018 | $49.71 | $52.50 | $47.32 | $49.87 | +1.28% | 28,280,584 |
| Oct 2018 | $57.81 | $57.85 | $45.73 | $49.24 | -6.26% | 41,667,312 |
| Sep 2018 | $53.74 | $56.94 | $51.34 | $52.53 | -2.94% | 24,104,479 |
| Aug 2018 | $60.70 | $60.79 | $52.25 | $54.12 | -10.96% | 32,763,981 |
| Jul 2018 | $57.21 | $61.65 | $55.90 | $60.78 | +4.56% | 24,702,179 |
| Jun 2018 | $64.42 | $66.81 | $58.03 | $58.13 | -9.27% | 22,557,903 |
| May 2018 | $58.86 | $67.47 | $58.46 | $64.07 | +8.59% | 24,136,684 |
| Apr 2018 | $56.33 | $61.56 | $53.91 | $59.00 | +4.70% | 25,855,982 |
| Mar 2018 | $55.12 | $58.00 | $51.76 | $56.35 | +2.51% | 29,508,301 |
| Feb 2018 | $56.75 | $57.73 | $50.78 | $54.97 | -3.81% | 26,721,505 |
| Jan 2018 | $56.79 | $59.99 | $56.30 | $57.15 | +0.85% | 27,602,021 |
| Dec 2017 | $56.33 | $58.07 | $54.80 | $56.67 | +1.20% | 14,540,192 |
| Nov 2017 | $54.98 | $56.18 | $51.54 | $56.00 | +2.66% | 20,048,891 |
| Oct 2017 | $53.62 | $55.76 | $52.73 | $54.55 | +2.19% | 24,359,522 |
| Sep 2017 | $48.42 | $53.74 | $47.66 | $53.38 | +10.98% | 27,734,473 |
| Aug 2017 | $47.83 | $48.58 | $45.37 | $48.10 | +0.86% | 35,982,479 |
| Jul 2017 | $46.60 | $48.90 | $45.73 | $47.69 | +2.94% | 24,490,026 |
| Jun 2017 | $45.09 | $46.60 | $43.18 | $46.33 | +3.44% | 37,177,382 |
| May 2017 | $41.90 | $46.18 | $40.71 | $44.79 | +7.23% | 38,896,613 |
| Apr 2017 | $43.15 | $43.15 | $39.50 | $41.77 | -3.22% | 29,930,781 |
| Mar 2017 | $43.46 | $44.72 | $41.96 | $43.16 | +0.70% | 25,077,943 |
| Feb 2017 | $43.51 | $46.18 | $42.26 | $42.86 | -0.97% | 25,184,041 |
| Jan 2017 | $43.89 | $45.80 | $41.84 | $43.28 | -0.28% | 25,620,296 |
| Dec 2016 | $40.83 | $47.21 | $40.68 | $43.40 | +7.29% | 26,062,441 |
| Nov 2016 | $41.26 | $41.46 | $36.77 | $40.45 | -1.46% | 35,353,827 |
| Oct 2016 | $42.99 | $43.96 | $39.79 | $41.05 | -4.42% | 26,581,166 |
| Sep 2016 | $40.24 | $43.24 | $38.73 | $42.95 | +6.58% | 30,389,700 |
| Aug 2016 | $38.51 | $41.22 | $36.89 | $40.30 | +4.49% | 26,364,100 |
| Jul 2016 | $35.33 | $39.61 | $32.76 | $38.57 | +9.98% | 31,481,900 |
| Jun 2016 | $40.43 | $42.15 | $33.26 | $35.07 | -13.47% | 41,726,100 |
| May 2016 | $42.35 | $42.39 | $38.82 | $40.53 | -3.55% | 29,097,300 |
| Apr 2016 | $42.52 | $43.66 | $39.15 | $42.02 | -2.19% | 31,030,000 |
| Mar 2016 | $39.30 | $43.50 | $39.21 | $42.96 | +10.58% | 41,426,600 |
| Feb 2016 | $34.48 | $39.10 | $30.41 | $38.85 | +12.32% | 48,442,700 |
| Jan 2016 | $39.90 | $40.22 | $32.49 | $34.59 | -14.72% | 74,151,000 |
| Dec 2015 | $45.88 | $46.42 | $40.31 | $40.56 | -10.74% | 38,179,700 |
| Nov 2015 | $52.71 | $53.56 | $42.81 | $45.44 | -13.83% | 48,755,800 |
| Oct 2015 | $48.77 | $53.89 | $47.31 | $52.73 | +9.83% | 27,761,900 |
| Sep 2015 | $48.01 | $51.60 | $43.39 | $48.01 | -2.40% | 37,863,600 |
| Aug 2015 | $54.70 | $56.00 | $42.77 | $49.19 | -9.51% | 33,449,600 |
| Jul 2015 | $56.71 | $57.62 | $52.75 | $54.36 | -3.08% | 42,757,700 |
| Jun 2015 | $57.64 | $59.42 | $55.55 | $56.09 | -2.47% | 34,381,400 |
| May 2015 | $50.43 | $58.24 | $50.33 | $57.51 | +14.04% | 33,099,800 |
| Apr 2015 | $53.57 | $55.21 | $50.33 | $50.43 | -6.02% | 21,239,500 |
| Mar 2015 | $54.48 | $55.61 | $51.37 | $53.66 | -1.51% | 27,118,300 |
| Feb 2015 | $48.44 | $55.39 | $48.13 | $54.48 | +13.48% | 26,907,000 |
| Jan 2015 | $54.50 | $54.87 | $45.28 | $48.01 | -11.66% | 32,417,200 |
| Dec 2014 | $53.73 | $55.97 | $50.61 | $54.35 | +0.97% | 22,757,400 |
| Nov 2014 | $49.19 | $54.37 | $48.12 | $53.83 | +9.06% | 20,814,400 |
| Oct 2014 | $47.07 | $49.57 | $41.21 | $49.36 | +4.00% | 43,047,600 |
| Sep 2014 | $56.65 | $57.12 | $47.12 | $47.46 | -16.36% | 24,316,800 |
| Aug 2014 | $53.68 | $57.24 | $52.34 | $56.74 | +5.65% | 20,012,400 |
| Jul 2014 | $53.90 | $56.10 | $53.70 | $53.70 | -0.32% | 16,826,000 |
| Jun 2014 | $51.14 | $54.58 | $51.09 | $53.88 | +5.31% | 17,059,800 |
| May 2014 | $48.93 | $51.60 | $46.65 | $51.16 | +4.42% | 21,868,800 |
| Apr 2014 | $48.21 | $50.83 | $47.48 | $49.00 | +1.74% | 27,813,400 |
| Mar 2014 | $45.10 | $49.13 | $44.76 | $48.16 | +8.07% | 28,230,600 |
| Feb 2014 | $42.50 | $44.88 | $40.86 | $44.56 | +5.03% | 24,507,200 |
| Jan 2014 | $40.87 | $44.49 | $39.96 | $42.43 | +3.40% | 27,173,400 |
| Dec 2013 | $40.31 | $41.17 | $37.88 | $41.03 | +0.89% | 23,409,200 |
| Nov 2013 | $42.58 | $44.38 | $40.25 | $40.67 | -3.97% | 25,177,400 |
| Oct 2013 | $41.26 | $43.18 | $40.43 | $42.35 | +2.59% | 27,549,000 |
| Sep 2013 | $38.99 | $42.54 | $38.91 | $41.28 | +6.96% | 19,472,200 |
| Aug 2013 | $38.51 | $41.29 | $37.54 | $38.60 | +0.95% | 27,098,600 |
| Jul 2013 | $36.00 | $38.61 | $35.65 | $38.23 | +7.36% | 24,434,200 |
| Jun 2013 | $33.39 | $35.99 | $33.05 | $35.61 | +6.90% | 28,957,800 |
| May 2013 | $30.02 | $33.95 | $29.72 | $33.31 | +10.72% | 35,557,800 |
| Apr 2013 | $29.37 | $30.28 | $27.19 | $30.09 | +2.50% | 30,322,400 |
| Mar 2013 | $26.36 | $29.40 | $26.34 | $29.35 | +10.30% | 28,064,000 |
| Feb 2013 | $26.28 | $27.24 | $25.39 | $26.61 | +1.86% | 24,674,800 |
| Jan 2013 | $25.50 | $27.09 | $25.44 | $26.13 | +4.46% | 34,953,400 |
| Dec 2012 | $23.31 | $25.07 | $22.63 | $25.01 | +7.73% | 17,476,600 |
| Nov 2012 | $22.12 | $23.39 | $21.30 | $23.22 | +4.55% | 25,739,200 |
| Oct 2012 | $21.92 | $23.11 | $21.50 | $22.21 | +2.66% | 20,656,400 |
| Sep 2012 | $21.67 | $23.64 | $21.17 | $21.63 | 0.00% | 23,013,200 |
| Aug 2012 | $20.08 | $23.19 | $19.20 | $21.63 | +8.10% | 37,962,000 |
| Jul 2012 | $19.82 | $20.91 | $18.48 | $20.01 | +1.42% | 36,557,000 |
| Jun 2012 | $19.73 | $21.01 | $18.27 | $19.73 | -2.08% | 41,921,400 |
| May 2012 | $21.87 | $23.10 | $19.73 | $20.15 | -8.05% | 53,596,600 |
| Apr 2012 | $23.82 | $24.57 | $21.78 | $21.92 | -8.19% | 37,812,600 |
| Mar 2012 | $23.83 | $24.80 | $22.62 | $23.87 | +0.34% | 47,591,400 |
| Feb 2012 | $20.92 | $24.20 | $20.77 | $23.79 | +15.09% | 46,935,200 |
| Jan 2012 | $17.10 | $21.53 | $16.66 | $20.67 | +24.11% | 56,260,200 |
| Dec 2011 | $17.70 | $18.72 | $15.77 | $16.66 | -6.30% | 31,913,000 |
| Nov 2011 | $18.09 | $18.19 | $16.26 | $17.78 | -6.82% | 50,423,200 |
| Oct 2011 | $16.28 | $20.50 | $15.02 | $19.08 | +15.71% | 56,943,600 |
| Sep 2011 | $19.12 | $19.18 | $15.58 | $16.49 | -13.37% | 48,079,600 |
| Aug 2011 | $24.79 | $25.02 | $16.60 | $19.03 | -21.96% | 84,488,000 |
| Jul 2011 | $27.09 | $27.09 | $23.82 | $24.39 | -9.75% | 32,342,600 |
| Jun 2011 | $24.23 | $27.22 | $22.20 | $27.02 | +11.42% | 60,296,600 |
| May 2011 | $25.77 | $26.48 | $23.92 | $24.25 | -5.37% | 43,678,600 |
| Apr 2011 | $24.11 | $25.66 | $21.90 | $25.63 | +6.97% | 46,324,200 |
| Mar 2011 | $24.75 | $25.64 | $23.73 | $23.96 | -2.94% | 61,875,200 |
| Feb 2011 | $29.71 | $29.79 | $23.83 | $24.68 | -15.44% | 59,299,600 |
| Jan 2011 | $26.25 | $31.10 | $26.20 | $29.19 | +12.25% | 64,538,800 |
| Dec 2010 | $25.39 | $26.49 | $24.65 | $26.00 | +9.15% | 52,716,200 |
| Nov 2010 | $22.88 | $25.37 | $22.39 | $23.82 | +5.24% | 42,836,800 |
| Oct 2010 | $20.73 | $23.03 | $20.26 | $22.64 | +10.07% | 35,825,600 |
| Sep 2010 | $19.86 | $21.56 | $18.97 | $20.57 | +5.77% | 55,563,200 |
| Aug 2010 | $18.96 | $21.00 | $17.91 | $19.44 | +4.14% | 70,485,200 |
| Jul 2010 | $16.38 | $18.90 | $15.49 | $18.67 | +13.22% | 52,216,400 |
| Jun 2010 | $16.98 | $17.92 | $15.99 | $16.49 | -2.27% | 81,138,000 |
| May 2010 | $16.62 | $19.30 | $15.42 | $16.87 | +2.79% | 126,242,400 |
| Apr 2010 | $15.62 | $16.89 | $15.47 | $16.42 | +6.16% | 44,762,400 |
| Mar 2010 | $14.38 | $15.91 | $14.22 | $15.46 | +8.53% | 36,178,000 |
| Feb 2010 | $13.86 | $14.64 | $13.61 | $14.25 | +3.49% | 48,149,200 |
| Jan 2010 | $12.81 | $15.28 | $12.79 | $13.77 | +8.88% | 77,047,600 |
| Dec 2009 | $12.23 | $12.87 | $11.81 | $12.65 | +4.55% | 32,943,200 |
| Nov 2009 | $9.97 | $12.99 | $9.75 | $12.10 | +22.08% | 77,275,200 |
| Oct 2009 | $10.72 | $11.63 | $9.78 | $9.91 | -6.80% | 73,389,200 |
| Sep 2009 | $11.34 | $11.52 | $10.04 | $10.63 | -6.98% | 64,505,200 |
| Aug 2009 | $12.90 | $12.99 | $11.19 | $11.43 | -10.30% | 56,344,400 |
| Jul 2009 | $10.78 | $12.80 | $10.02 | $12.74 | +20.64% | 72,865,600 |
| Jun 2009 | $8.54 | $10.63 | $7.87 | $10.56 | +30.25% | 118,947,600 |
| May 2009 | $8.47 | $10.22 | $7.67 | $8.11 | -4.51% | 85,177,600 |
| Apr 2009 | $6.47 | $9.37 | $6.41 | $8.49 | +26.95% | 85,896,400 |
| Mar 2009 | $6.22 | $7.35 | $4.91 | $6.69 | +4.25% | 108,674,000 |
| Feb 2009 | $6.94 | $7.95 | $6.29 | $6.42 | -7.80% | 69,440,800 |
| Jan 2009 | $7.53 | $8.96 | $6.70 | $6.96 | -7.02% | 83,419,600 |
| Dec 2008 | $7.05 | $8.17 | $6.24 | $7.48 | +6.47% | 102,583,600 |
| Nov 2008 | $8.42 | $8.78 | $5.70 | $7.03 | -16.51% | 93,272,800 |
| Oct 2008 | $12.50 | $12.70 | $7.07 | $8.42 | -34.23% | 180,970,400 |
| Sep 2008 | $14.48 | $15.57 | $12.77 | $12.80 | -10.62% | 61,966,000 |
| Aug 2008 | $14.87 | $15.84 | $14.12 | $14.32 | -3.10% | 49,729,600 |
| Jul 2008 | $14.74 | $16.21 | $13.09 | $14.78 | -0.24% | 80,188,800 |
| Jun 2008 | $17.78 | $17.81 | $14.76 | $14.81 | -17.26% | 67,980,800 |
| May 2008 | $18.45 | $20.03 | $17.89 | $17.90 | -4.06% | 32,258,000 |
| Apr 2008 | $18.40 | $19.37 | $17.20 | $18.66 | +3.44% | 35,886,800 |
| Mar 2008 | $18.34 | $18.44 | $17.04 | $18.04 | -1.45% | 51,248,800 |
| Feb 2008 | $19.74 | $20.49 | $18.26 | $18.30 | -7.09% | 27,402,400 |
| Jan 2008 | $20.22 | $20.32 | $17.38 | $19.70 | -2.03% | 46,096,400 |
| Dec 2007 | $20.92 | $21.05 | $19.40 | $20.11 | -4.56% | 35,274,400 |
| Nov 2007 | $23.33 | $24.85 | $20.00 | $21.07 | -11.07% | 45,491,200 |
| Oct 2007 | $24.05 | $25.08 | $21.97 | $23.69 | -1.61% | 46,146,000 |
| Sep 2007 | $22.55 | $24.59 | $21.33 | $24.08 | +7.67% | 43,012,000 |
| Aug 2007 | $21.86 | $22.62 | $19.56 | $22.36 | +1.98% | 63,428,800 |
| Jul 2007 | $22.81 | $24.40 | $21.09 | $21.93 | -3.60% | 44,978,000 |
| Jun 2007 | $22.49 | $23.53 | $22.07 | $22.75 | +2.06% | 44,868,000 |
| May 2007 | $19.80 | $22.71 | $19.49 | $22.29 | +12.63% | 87,360,000 |
| Apr 2007 | $18.69 | $20.19 | $18.51 | $19.79 | +5.38% | 40,538,400 |
| Mar 2007 | $18.05 | $19.02 | $17.78 | $18.78 | +2.09% | 37,391,200 |
| Feb 2007 | $19.54 | $20.50 | $18.30 | $18.39 | -5.82% | 48,129,200 |
| Jan 2007 | $20.10 | $20.32 | $19.10 | $19.53 | -3.02% | 44,423,600 |
| Dec 2006 | $19.23 | $20.67 | $19.18 | $20.14 | +4.80% | 45,267,600 |
| Nov 2006 | $18.61 | $19.25 | $17.75 | $19.22 | +2.75% | 33,685,600 |
| Oct 2006 | $18.22 | $19.25 | $18.00 | $18.70 | +2.42% | 21,277,600 |
| Sep 2006 | $18.02 | $18.50 | $17.37 | $18.26 | +1.50% | 27,140,000 |
| Aug 2006 | $18.16 | $19.38 | $17.10 | $17.99 | -2.10% | 26,758,400 |
| Jul 2006 | $17.99 | $18.93 | $17.57 | $18.37 | +2.11% | 23,074,000 |
| Jun 2006 | $19.20 | $19.56 | $17.71 | $17.99 | -7.24% | 35,290,400 |
| May 2006 | $19.61 | $20.84 | $18.89 | $19.40 | -1.10% | 20,686,400 |
| Apr 2006 | $18.93 | $19.75 | $18.45 | $19.61 | +3.65% | 15,603,200 |
| Mar 2006 | $18.63 | $19.33 | $17.86 | $18.92 | +1.71% | 25,693,200 |
| Feb 2006 | $18.49 | $18.83 | $17.81 | $18.61 | +0.57% | 19,156,400 |
| Jan 2006 | $18.06 | $19.08 | $17.17 | $18.50 | +2.81% | 33,596,400 |
| Dec 2005 | $17.21 | $18.02 | $16.38 | $18.00 | +4.47% | 19,831,600 |
| Nov 2005 | $17.38 | $17.81 | $16.77 | $17.23 | -1.18% | 23,902,000 |
| Oct 2005 | $18.72 | $18.83 | $16.50 | $17.43 | -6.87% | 28,991,200 |
| Sep 2005 | $18.30 | $18.88 | $18.07 | $18.72 | +1.91% | 28,103,600 |
| Aug 2005 | $19.34 | $19.87 | $18.26 | $18.37 | -4.72% | 22,369,600 |
| Jul 2005 | $17.65 | $19.46 | $17.30 | $19.28 | +9.61% | 19,030,400 |
| Jun 2005 | $17.08 | $18.05 | $16.72 | $17.59 | +3.43% | 21,127,200 |
| May 2005 | $15.25 | $17.05 | $15.05 | $17.00 | +11.25% | 27,808,000 |
| Apr 2005 | $16.79 | $16.97 | $15.00 | $15.28 | -8.62% | 25,708,000 |
| Mar 2005 | $18.23 | $18.50 | $16.47 | $16.73 | -9.53% | 36,703,600 |
| Feb 2005 | $18.89 | $19.20 | $18.10 | $18.49 | -2.36% | 20,416,800 |
| Jan 2005 | $20.69 | $20.69 | $18.69 | $18.94 | -8.25% | 15,458,400 |
| Dec 2004 | $20.05 | $20.74 | $19.07 | $20.64 | +4.32% | 13,574,400 |
| Nov 2004 | $18.28 | $20.13 | $17.51 | $19.78 | +8.47% | 24,724,800 |
| Oct 2004 | $18.59 | $19.19 | $16.87 | $18.24 | -1.53% | 29,229,600 |
| Sep 2004 | $18.71 | $19.03 | $17.63 | $18.52 | -0.56% | 19,930,400 |
| Aug 2004 | $20.00 | $20.26 | $18.53 | $18.63 | -7.45% | 16,670,000 |
| Jul 2004 | $21.24 | $21.30 | $19.86 | $20.13 | -5.48% | 12,610,000 |
| Jun 2004 | $19.99 | $21.33 | $19.56 | $21.29 | +6.20% | 14,223,200 |
| May 2004 | $19.81 | $20.06 | $18.52 | $20.05 | +1.65% | 14,464,400 |
| Apr 2004 | $19.96 | $21.00 | $19.66 | $19.73 | -0.38% | 19,405,600 |
| Mar 2004 | $20.03 | $20.08 | $18.38 | $19.80 | -0.25% | 21,769,200 |
| Feb 2004 | $20.23 | $20.38 | $19.40 | $19.85 | -2.19% | 20,284,000 |
| Jan 2004 | $20.01 | $20.95 | $19.80 | $20.30 | +1.41% | 19,681,600 |
| Dec 2003 | $19.40 | $20.27 | $19.06 | $20.01 | +3.24% | 13,803,600 |
| Nov 2003 | $20.03 | $20.56 | $18.95 | $19.39 | -3.35% | 16,311,600 |
| Oct 2003 | $18.21 | $20.63 | $18.02 | $20.06 | +11.20% | 17,869,200 |
| Sep 2003 | $18.75 | $19.31 | $17.90 | $18.04 | -13.70% | 28,628,400 |
| Aug 2003 | $19.00 | $20.90 | $18.32 | $20.90 | +9.88% | 26,760,800 |
| Jul 2003 | $16.82 | $19.10 | $16.45 | $19.02 | +13.10% | 26,371,200 |
| Jun 2003 | $16.84 | $17.70 | $16.48 | $16.82 | +0.25% | 23,140,000 |
| May 2003 | $14.76 | $16.79 | $14.65 | $16.78 | +14.45% | 20,049,200 |
| Apr 2003 | $13.07 | $14.93 | $13.07 | $14.66 | +12.15% | 14,227,600 |
| Mar 2003 | $13.99 | $14.16 | $12.56 | $13.07 | -6.69% | 25,724,400 |
| Feb 2003 | $14.25 | $14.44 | $13.30 | $14.01 | -1.70% | 19,646,800 |
| Jan 2003 | $14.10 | $15.12 | $13.87 | $14.25 | +1.51% | 20,142,400 |
| Dec 2002 | $14.00 | $14.21 | $13.45 | $14.04 | +0.57% | 16,108,800 |
| Nov 2002 | $13.52 | $14.00 | $12.50 | $13.96 | +3.29% | 25,638,000 |
| Oct 2002 | $14.25 | $14.48 | $12.34 | $13.51 | -4.13% | 34,530,400 |
| Sep 2002 | $15.54 | $15.97 | $13.68 | $14.10 | -10.55% | 19,604,400 |
| Aug 2002 | $14.75 | $16.49 | $13.51 | $15.76 | +7.16% | 25,033,600 |
| Jul 2002 | $17.00 | $17.20 | $13.48 | $14.71 | -14.57% | 29,111,200 |
| Jun 2002 | $17.75 | $17.96 | $16.20 | $17.21 | -3.03% | 27,978,000 |
| May 2002 | $18.47 | $19.52 | $17.29 | $17.75 | -3.91% | 41,280,000 |
| Apr 2002 | $18.39 | $19.31 | $17.99 | $18.47 | +0.53% | 27,970,800 |
| Mar 2002 | $17.23 | $18.63 | $17.20 | $18.38 | +6.65% | 23,454,000 |
| Feb 2002 | $16.23 | $17.36 | $15.03 | $17.23 | +6.11% | 17,924,400 |
| Jan 2002 | $15.81 | $17.47 | $14.81 | $16.24 | +2.33% | 37,464,400 |
| Dec 2001 | $15.76 | $16.46 | $15.47 | $15.87 | +0.59% | 17,685,600 |
| Nov 2001 | $13.25 | $15.85 | $13.08 | $15.78 | +19.30% | 23,155,200 |
| Oct 2001 | $13.10 | $13.88 | $12.54 | $13.22 | +0.27% | 23,423,200 |
| Sep 2001 | $15.28 | $15.68 | $11.38 | $13.19 | -13.67% | 38,181,200 |
| Aug 2001 | $15.71 | $17.25 | $15.10 | $15.28 | -2.78% | 36,078,800 |
| Jul 2001 | $15.37 | $16.32 | $15.21 | $15.71 | +2.21% | 19,079,600 |
| Jun 2001 | $14.98 | $15.59 | $14.43 | $15.37 | +2.86% | 14,548,000 |
| May 2001 | $13.05 | $15.19 | $12.90 | $14.95 | +14.78% | 23,942,800 |
| Apr 2001 | $11.57 | $13.34 | $11.16 | $13.02 | +12.58% | 13,581,200 |
| Mar 2001 | $10.88 | $11.82 | $10.65 | $11.57 | +6.22% | 12,558,000 |
| Feb 2001 | $11.43 | $12.37 | $10.61 | $10.89 | -5.28% | 17,435,600 |
| Jan 2001 | $10.48 | $11.69 | $10.11 | $11.50 | +9.64% | 13,088,400 |
| Dec 2000 | $10.63 | $10.75 | $9.45 | $10.48 | -3.73% | 14,435,600 |
| Nov 2000 | $11.03 | $11.44 | $10.08 | $10.89 | -2.93% | 17,785,600 |
| Oct 2000 | $10.88 | $11.77 | $10.03 | $11.22 | +3.76% | 9,400,400 |
| Sep 2000 | $11.98 | $12.25 | $10.44 | $10.81 | -9.78% | 12,511,200 |
| Aug 2000 | $12.45 | $12.88 | $11.88 | $11.98 | -3.76% | 10,413,200 |
| Jul 2000 | $11.75 | $12.72 | $11.75 | $12.45 | +5.42% | 6,393,200 |
| Jun 2000 | $12.09 | $12.97 | $11.38 | $11.81 | -2.07% | 11,365,600 |
| May 2000 | $11.75 | $13.22 | $11.34 | $12.06 | +3.21% | 14,364,000 |
| Apr 2000 | $9.94 | $12.31 | $9.91 | $11.69 | +16.87% | 14,960,800 |
| Mar 2000 | $10.48 | $10.66 | $9.55 | $10.00 | -4.48% | 20,080,800 |
| Feb 2000 | $10.44 | $10.81 | $9.67 | $10.47 | +0.30% | 30,357,200 |
| Jan 2000 | $10.69 | $12.58 | $10.19 | $10.44 | -1.48% | 18,628,000 |
| Dec 1999 | $10.88 | $11.06 | $10.02 | $10.59 | -3.00% | 10,513,600 |
| Nov 1999 | $11.33 | $11.84 | $10.39 | $10.92 | -3.59% | 11,481,200 |
| Oct 1999 | $12.36 | $12.78 | $10.88 | $11.33 | -8.81% | 19,301,200 |
| Sep 1999 | $12.41 | $13.03 | $12.11 | $12.42 | 0.00% | 10,626,400 |
| Aug 1999 | $13.61 | $13.94 | $12.25 | $12.42 | -9.14% | 20,740,400 |
| Jul 1999 | $14.19 | $15.19 | $13.67 | $13.67 | -3.63% | 7,361,600 |
| Jun 1999 | $15.08 | $15.69 | $14.09 | $14.19 | -6.29% | 10,321,200 |
| May 1999 | $14.91 | $15.91 | $14.84 | $15.14 | +1.47% | 13,560,400 |
| Apr 1999 | $14.31 | $16.23 | $14.19 | $14.92 | +2.83% | 14,096,400 |
| Mar 1999 | $14.98 | $15.13 | $13.92 | $14.51 | -3.15% | 32,340,000 |
| Feb 1999 | $14.84 | $15.67 | $14.66 | $14.98 | +0.95% | 15,819,600 |
| Jan 1999 | $15.50 | $15.75 | $14.64 | $14.84 | -4.23% | 24,887,200 |
| Dec 1998 | $16.69 | $17.23 | $15.06 | $15.50 | -6.85% | 28,951,200 |
| Nov 1998 | $15.58 | $16.91 | $15.58 | $16.64 | +7.25% | 14,264,400 |
| Oct 1998 | $14.19 | $15.98 | $13.47 | $15.52 | +6.77% | 17,691,200 |
| Sep 1998 | $15.13 | $15.78 | $14.41 | $14.53 | -3.02% | 15,806,000 |
| Aug 1998 | $17.08 | $17.08 | $14.75 | $14.98 | -12.18% | 16,154,400 |
| Jul 1998 | $17.19 | $18.39 | $17.00 | $17.06 | -0.55% | 16,737,600 |
| Jun 1998 | $17.56 | $18.13 | $16.81 | $17.16 | -2.66% | 22,373,200 |
| May 1998 | $18.59 | $19.45 | $17.50 | $17.63 | -5.45% | 23,899,200 |
| Apr 1998 | $19.48 | $19.66 | $17.78 | $18.64 | -4.33% | 23,926,400 |
| Mar 1998 | $15.38 | $19.88 | $15.28 | $19.48 | +28.82% | 47,240,000 |
| Feb 1998 | $15.13 | $15.31 | $14.45 | $15.13 | +3.31% | 39,466,800 |
| Jan 1998 | $15.77 | $16.17 | $14.25 | $14.64 | -6.77% | 19,986,800 |
| Dec 1997 | $15.78 | $16.59 | $15.02 | $15.70 | -0.50% | 14,024,800 |
| Nov 1997 | $16.75 | $16.81 | $15.31 | $15.78 | -4.17% | 15,376,800 |
| Oct 1997 | $17.28 | $18.47 | $16.00 | $16.47 | -4.70% | 12,642,800 |
| Sep 1997 | $16.53 | $17.95 | $16.50 | $17.28 | +4.34% | 14,144,000 |
| Aug 1997 | $16.69 | $16.69 | $15.58 | $16.56 | -0.75% | 15,824,800 |
| Jul 1997 | $15.05 | $16.78 | $14.83 | $16.69 | +10.90% | 12,593,200 |
| Jun 1997 | $13.44 | $15.59 | $13.13 | $15.05 | +11.98% | 23,155,600 |
| May 1997 | $13.03 | $14.06 | $13.03 | $13.44 | +3.12% | 13,817,200 |
| Apr 1997 | $12.41 | $13.09 | $12.25 | $13.03 | +5.04% | 11,642,000 |
| Mar 1997 | $13.16 | $13.38 | $12.38 | $12.41 | -5.48% | 12,968,000 |
| Feb 1997 | $13.91 | $14.00 | $12.88 | $13.13 | -5.62% | 26,560,800 |
| Jan 1997 | $13.97 | $14.44 | $13.56 | $13.91 | -0.22% | 19,167,200 |
| Dec 1996 | $13.75 | $14.22 | $13.31 | $13.94 | +1.59% | 14,754,800 |
| Nov 1996 | $12.47 | $13.91 | $12.41 | $13.72 | +9.48% | 13,463,600 |
| Oct 1996 | $12.03 | $12.72 | $11.66 | $12.53 | +3.89% | 18,432,000 |
| Sep 1996 | $12.06 | $12.31 | $11.63 | $12.06 | 0.00% | 12,928,800 |
| Aug 1996 | $11.16 | $12.16 | $11.06 | $12.06 | +8.43% | 10,344,000 |
| Jul 1996 | $11.63 | $12.06 | $10.44 | $11.13 | -3.26% | 16,131,600 |
| Jun 1996 | $12.06 | $12.09 | $11.50 | $11.50 | -4.66% | 21,382,400 |
| May 1996 | $11.53 | $12.72 | $11.31 | $12.06 | +4.04% | 12,998,000 |
| Apr 1996 | $11.59 | $11.94 | $11.13 | $11.59 | +0.54% | 15,367,600 |
| Mar 1996 | $9.97 | $11.63 | $9.78 | $11.53 | +16.40% | 16,928,400 |
| Feb 1996 | $10.41 | $10.66 | $9.41 | $9.91 | -4.23% | 27,998,800 |
| Jan 1996 | $10.81 | $11.22 | $10.13 | $10.34 | -4.33% | 16,572,400 |
| Dec 1995 | $10.84 | $11.44 | $10.69 | $10.81 | -0.57% | 11,331,600 |
| Nov 1995 | $10.81 | $11.47 | $10.28 | $10.88 | +0.58% | 19,634,800 |
| Oct 1995 | $11.34 | $11.34 | $10.38 | $10.81 | -4.42% | 11,082,000 |
| Sep 1995 | $11.16 | $12.00 | $11.00 | $11.31 | +1.12% | 13,811,600 |
| Aug 1995 | $11.38 | $12.00 | $11.13 | $11.19 | -2.72% | 11,782,800 |
| Jul 1995 | $10.97 | $12.22 | $10.91 | $11.50 | +4.25% | 13,418,800 |
| Jun 1995 | $9.63 | $11.09 | $9.56 | $11.03 | +16.12% | 25,374,800 |
| May 1995 | $8.72 | $9.56 | $7.94 | $9.50 | +9.75% | 37,058,400 |
| Apr 1995 | $9.53 | $9.63 | $8.53 | $8.66 | -9.18% | 29,560,400 |
| Mar 1995 | $9.66 | $9.81 | $8.81 | $9.53 | -0.97% | 23,955,200 |
| Feb 1995 | $9.00 | $9.69 | $8.94 | $9.63 | +6.94% | 9,231,600 |
| Jan 1995 | $9.56 | $10.56 | $8.91 | $9.00 | -6.19% | 22,008,400 |
| Dec 1994 | $8.50 | $9.66 | $8.00 | $9.59 | +13.70% | 19,902,400 |
| Nov 1994 | $8.88 | $9.16 | $7.78 | $8.44 | -4.93% | 20,628,400 |
| Oct 1994 | $9.22 | $9.75 | $8.47 | $8.88 | -3.73% | 19,188,800 |
| Sep 1994 | $9.72 | $9.97 | $8.66 | $9.22 | -5.75% | 28,089,600 |
| Aug 1994 | $10.44 | $10.66 | $9.22 | $9.78 | -5.72% | 22,239,600 |
| Jul 1994 | $10.06 | $11.09 | $9.97 | $10.38 | +3.75% | 10,581,600 |
| Jun 1994 | $11.06 | $11.38 | $9.81 | $10.00 | -9.86% | 18,963,600 |
| May 1994 | $11.22 | $11.41 | $10.16 | $11.09 | -1.11% | 13,130,800 |
| Apr 1994 | $11.38 | $12.31 | $9.50 | $11.22 | -4.52% | 30,332,000 |
| Mar 1994 | $12.16 | $13.50 | $11.63 | $11.75 | -3.34% | 20,378,800 |
| Feb 1994 | $12.47 | $12.94 | $11.72 | $12.16 | -2.99% | 18,544,800 |
| Jan 1994 | $12.44 | $13.00 | $11.88 | $12.53 | +0.75% | 16,168,000 |
| Dec 1993 | $10.88 | $12.50 | $10.88 | $12.44 | +14.70% | 17,323,600 |
| Nov 1993 | $11.06 | $11.41 | $10.19 | $10.84 | -1.98% | 14,068,000 |
| Oct 1993 | $10.75 | $11.19 | $10.28 | $11.06 | +2.31% | 15,118,000 |
| Sep 1993 | $9.94 | $11.03 | $9.38 | $10.81 | +8.13% | 23,962,000 |
| Aug 1993 | $9.75 | $10.09 | $9.00 | $10.00 | +2.56% | 19,196,000 |
| Jul 1993 | $9.91 | $10.19 | $9.50 | $9.75 | -1.27% | 17,911,200 |
| Jun 1993 | $9.28 | $10.00 | $9.00 | $9.88 | +6.76% | 29,830,000 |
| May 1993 | $8.22 | $9.34 | $8.22 | $9.25 | +12.12% | 23,808,400 |
| Apr 1993 | $8.47 | $8.66 | $7.88 | $8.25 | -1.49% | 18,032,000 |
| Mar 1993 | $8.13 | $8.66 | $7.41 | $8.38 | +3.88% | 23,488,000 |
| Feb 1993 | $7.75 | $8.31 | $7.31 | $8.06 | +4.03% | 18,204,000 |
| Jan 1993 | $6.63 | $8.06 | $6.59 | $7.75 | +16.43% | 30,874,800 |
| Dec 1992 | $5.94 | $6.91 | $5.81 | $6.66 | +11.52% | 29,070,800 |
| Nov 1992 | $5.22 | $6.22 | $4.97 | $5.97 | +14.37% | 23,084,800 |
| Oct 1992 | $6.06 | $6.09 | $4.44 | $5.22 | -13.02% | 102,093,600 |
| Sep 1992 | $6.06 | $6.69 | $5.72 | $6.00 | -1.54% | 48,913,200 |
| Aug 1992 | $6.38 | $6.66 | $5.56 | $6.09 | -5.34% | 48,283,200 |
| Jul 1992 | $6.53 | $6.81 | $5.84 | $6.44 | -1.90% | 40,466,400 |
| Jun 1992 | $6.88 | $7.13 | $6.13 | $6.56 | -5.83% | 42,638,000 |
| May 1992 | $6.28 | $7.34 | $6.16 | $6.97 | +10.95% | 42,101,600 |
| Apr 1992 | $6.16 | $6.47 | $5.63 | $6.28 | +2.55% | 36,038,400 |
| Mar 1992 | $5.75 | $6.66 | $5.56 | $6.13 | +6.52% | 45,220,400 |
| Feb 1992 | $4.78 | $6.00 | $4.75 | $5.75 | +20.26% | 46,454,800 |
| Jan 1992 | $4.16 | $5.09 | $4.09 | $4.78 | +13.33% | 44,038,000 |
| Dec 1991 | $4.03 | $4.50 | $3.69 | $4.22 | +4.65% | 33,611,200 |
| Nov 1991 | $4.03 | $4.34 | $3.63 | $4.03 | 0.00% | 27,073,200 |
| Oct 1991 | $3.28 | $4.19 | $3.19 | $4.03 | +22.86% | 41,916,400 |
| Sep 1991 | $3.22 | $3.44 | $2.66 | $3.28 | +2.94% | 35,325,600 |
| Aug 1991 | $2.75 | $3.25 | $2.72 | $3.19 | +13.33% | 17,905,600 |
| Jul 1991 | $2.41 | $3.16 | $2.38 | $2.81 | +15.38% | 30,752,400 |
| Jun 1991 | $2.13 | $2.59 | $2.06 | $2.44 | +13.04% | 28,263,200 |
| May 1991 | $1.88 | $2.25 | $1.81 | $2.16 | +13.11% | 62,889,600 |
| Apr 1991 | $1.69 | $2.06 | $1.63 | $1.91 | +17.31% | 29,485,200 |
| Mar 1991 | $0.9219 | $1.72 | $0.8906 | $1.63 | +76.27% | 20,629,200 |
| Feb 1991 | $0.5156 | $1.16 | $0.5156 | $0.9219 | +78.79% | 14,824,800 |
| Jan 1991 | $0.5938 | $0.625 | $0.4531 | $0.5156 | -17.50% | 4,461,200 |
| Dec 1990 | $0.4844 | $0.625 | $0.4375 | $0.625 | +29.03% | 3,114,400 |
| Nov 1990 | $0.5313 | $0.625 | $0.4219 | $0.4844 | -13.89% | 5,027,600 |
| Oct 1990 | $0.6563 | $0.6875 | $0.4688 | $0.5625 | -18.18% | 2,496,000 |
| Sep 1990 | $0.7188 | $0.8281 | $0.625 | $0.6875 | -4.35% | 1,178,000 |
| Aug 1990 | $0.7813 | $0.7813 | $0.5313 | $0.7188 | -8.00% | 3,760,400 |
| Jul 1990 | $0.75 | $0.9688 | $0.7188 | $0.7813 | +8.70% | 4,832,800 |
| Jun 1990 | $0.7656 | $0.8125 | $0.7031 | $0.7188 | -6.12% | 2,784,000 |
| May 1990 | $0.7656 | $0.8281 | $0.6875 | $0.7656 | -2.00% | 3,752,800 |
| Apr 1990 | $0.75 | $1.06 | $0.7188 | $0.7813 | +4.17% | 4,228,800 |
| Mar 1990 | $1.38 | $1.44 | $0.6875 | $0.75 | -45.45% | 4,604,000 |
| Feb 1990 | $1.44 | $1.72 | $1.38 | $1.38 | -2.23% | 1,055,600 |
| Jan 1990 | $1.78 | $1.81 | $1.28 | $1.41 | -21.05% | 4,652,000 |
| Dec 1989 | $2.03 | $2.09 | $1.72 | $1.78 | -12.31% | 3,261,600 |
| Nov 1989 | $2.03 | $2.09 | $1.97 | $2.03 | 0.00% | 3,012,400 |
| Oct 1989 | $2.09 | $2.13 | $1.84 | $2.03 | -2.99% | 4,014,800 |
| Sep 1989 | $2.59 | $2.59 | $2.09 | $2.09 | -19.28% | 2,114,000 |
| Aug 1989 | $2.72 | $2.81 | $2.59 | $2.59 | -4.60% | 1,604,000 |
| Jul 1989 | $2.75 | $2.84 | $2.50 | $2.72 | -1.13% | 1,851,600 |
| Jun 1989 | $2.81 | $2.88 | $2.75 | $2.75 | -2.22% | 1,453,600 |
| May 1989 | $2.63 | $2.84 | $2.59 | $2.81 | +7.14% | 1,981,600 |
| Apr 1989 | $2.84 | $2.91 | $2.50 | $2.63 | -7.69% | 3,560,000 |
| Mar 1989 | $3.03 | $3.13 | $2.78 | $2.84 | -6.19% | 3,644,800 |
| Feb 1989 | $3.19 | $3.28 | $3.00 | $3.03 | -4.90% | 1,882,400 |
| Jan 1989 | $2.63 | $3.41 | $2.56 | $3.19 | +21.43% | 6,356,400 |
| Dec 1988 | $2.56 | $2.66 | $2.44 | $2.63 | +1.20% | 4,406,000 |
| Nov 1988 | $2.72 | $2.78 | $2.31 | $2.59 | -4.60% | 3,788,800 |
| Oct 1988 | $2.31 | $2.75 | $2.19 | $2.72 | +17.57% | 7,868,000 |
| Sep 1988 | $2.59 | $2.59 | $2.28 | $2.31 | -10.85% | 4,466,000 |
| Aug 1988 | $2.84 | $2.84 | $2.53 | $2.59 | -8.79% | 1,910,400 |
| Jul 1988 | $2.66 | $2.97 | $2.63 | $2.84 | +7.06% | 1,721,200 |
| Jun 1988 | $2.56 | $2.72 | $2.53 | $2.66 | +3.66% | 5,116,000 |
| May 1988 | $2.84 | $2.97 | $2.44 | $2.56 | -9.89% | 10,504,800 |
| Apr 1988 | $2.44 | $2.97 | $2.38 | $2.84 | +16.67% | 8,433,200 |
| Mar 1988 | $2.16 | $2.69 | $2.16 | $2.44 | +13.04% | 5,546,800 |
| Feb 1988 | $2.09 | $2.22 | $2.03 | $2.16 | +2.99% | 2,202,000 |
| Jan 1988 | $2.03 | $2.25 | $2.00 | $2.09 | +4.69% | 4,908,800 |
| Dec 1987 | $1.88 | $2.44 | $1.78 | $2.00 | +8.47% | 8,519,200 |
| Nov 1987 | $2.25 | $2.31 | $1.72 | $1.84 | -18.05% | 14,019,200 |
| Oct 1987 | $4.28 | $4.34 | $1.94 | $2.25 | -47.45% | 23,321,600 |
| Sep 1987 | $4.25 | $4.41 | $4.03 | $4.28 | +0.74% | 7,797,600 |
| Aug 1987 | $4.31 | $4.59 | $4.22 | $4.25 | -1.45% | 7,782,800 |
| Jul 1987 | $4.66 | $4.94 | $4.28 | $4.31 | -7.38% | 7,724,000 |
| Jun 1987 | $5.06 | $5.09 | $4.38 | $4.66 | -8.02% | 12,880,400 |
| May 1987 | $5.53 | $5.75 | $5.03 | $5.06 | -8.48% | 7,218,400 |
| Apr 1987 | $5.97 | $6.38 | $5.28 | $5.53 | -8.29% | 9,240,000 |
| Mar 1987 | $5.50 | $6.28 | $5.16 | $6.03 | +9.66% | 15,797,600 |
| Feb 1987 | $5.06 | $5.84 | $5.03 | $5.50 | +8.64% | 9,046,400 |
| Jan 1987 | $4.19 | $5.19 | $4.19 | $5.06 | +20.90% | 16,257,600 |
| Dec 1986 | $4.47 | $4.56 | $4.09 | $4.19 | -6.29% | 9,815,600 |
| Nov 1986 | $4.88 | $4.88 | $4.19 | $4.47 | -8.33% | 11,320,400 |
| Oct 1986 | $5.13 | $5.13 | $4.44 | $4.88 | -5.46% | 14,347,200 |
| Sep 1986 | $6.41 | $6.44 | $5.09 | $5.16 | -19.51% | 8,628,400 |
| Aug 1986 | $6.22 | $6.56 | $6.13 | $6.41 | +3.02% | 5,576,400 |
| Jul 1986 | $6.09 | $6.59 | $5.75 | $6.22 | +2.58% | 14,673,200 |
| Jun 1986 | $6.00 | $6.22 | $5.84 | $6.06 | +1.04% | 9,891,200 |
| May 1986 | $5.78 | $6.00 | $5.34 | $6.00 | +3.23% | 16,979,600 |
| Apr 1986 | $5.25 | $6.22 | $5.16 | $5.81 | +10.71% | 17,553,200 |
| Mar 1986 | $4.84 | $5.75 | $4.66 | $5.25 | +8.39% | 27,746,800 |
| Feb 1986 | $3.59 | $4.84 | $3.53 | $4.84 | +34.78% | 9,742,400 |
| Jan 1986 | $3.75 | $3.75 | $3.50 | $3.59 | -4.96% | 2,614,000 |
| Dec 1985 | $3.66 | $3.88 | $3.59 | $3.78 | 0.00% | 2,496,800 |
| Nov 1985 | $3.44 | $4.03 | $3.44 | $3.78 | +10.00% | 4,412,400 |
| Oct 1985 | $3.47 | $3.59 | $3.41 | $3.44 | -0.90% | 3,727,600 |
| Sep 1985 | $3.69 | $3.69 | $3.22 | $3.47 | -7.50% | 2,293,600 |
| Aug 1985 | $3.97 | $4.03 | $3.66 | $3.75 | -5.51% | 3,957,600 |
| Jul 1985 | $3.25 | $4.06 | $3.25 | $3.97 | +22.12% | 6,362,800 |
| Jun 1985 | $3.38 | $3.53 | $3.13 | $3.25 | -3.70% | 5,997,200 |
| May 1985 | $3.44 | $3.63 | $3.38 | $3.38 | -0.92% | 3,470,000 |
| Apr 1985 | $3.78 | $3.78 | $3.41 | $3.41 | -11.38% | 6,296,400 |
| Mar 1985 | $4.31 | $4.31 | $3.72 | $3.84 | -11.51% | 9,005,600 |
| Feb 1985 | $4.38 | $4.75 | $4.34 | $4.34 | -0.71% | 4,160,400 |
| Jan 1985 | $3.44 | $4.53 | $3.44 | $4.38 | +27.27% | 6,556,400 |
| Dec 1984 | $3.53 | $3.56 | $3.31 | $3.44 | -2.66% | 3,430,000 |
| Nov 1984 | $3.34 | $3.69 | $3.34 | $3.53 | +6.61% | 3,372,000 |
| Oct 1984 | $3.38 | $3.44 | $3.19 | $3.31 | – | 1,486,400 |
Seasonality
MGA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -0.1% | -6.4% | 4.0% | 1.7% | 0.9% | 5.0% | -2.0% | -2.5% | 2.0% | 7.3% | 1.9% |
| Months up | 3 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.1% | 24.2% | -11.5% | 14.1% | 2.5% | 1.4% | 4.5% | -3.7% | -2.9% | 0.2% | ||
| 2025 | -5.1% | -7.0% | -6.7% | 2.3% | 5.8% | 6.4% | 6.2% | 13.2% | 3.2% | -0.4% | 3.5% | 9.1% |
| 2024 | -3.8% | -2.2% | -1.2% | -12.3% | -4.5% | -7.3% | 5.9% | -4.2% | -2.4% | -3.8% | 15.6% | -7.4% |
| 2023 | 15.6% | -13.5% | -3.9% | -2.6% | -6.5% | 16.7% | 14.0% | -7.8% | -8.9% | -10.3% | 13.0% | 9.6% |
| 2022 | -0.4% | -7.3% | -13.4% | -6.3% | 8.6% | -15.4% | 16.3% | -9.0% | -17.9% | 17.5% | 11.3% | -8.8% |
| 2021 | -0.8% | 19.9% | 5.1% | 7.2% | 7.0% | -7.9% | -9.5% | -5.4% | -4.7% | 8.1% | -7.0% | 7.6% |
| 2020 | -7.6% | -9.6% | -29.7% | 22.3% | 9.2% | 5.6% | 3.7% | 6.1% | -5.9% | 11.7% | 21.0% | 15.3% |
| 2019 | 16.4% | -0.3% | -7.0% | 14.3% | -22.2% | 15.7% | 1.4% | 0.1% | 6.4% | 0.8% | 3.0% | -0.3% |
| 2018 | 0.8% | -3.8% | 3.2% | 4.7% | 9.1% | -9.3% | 4.6% | -10.4% | -2.9% | -6.3% | 2.0% | -8.9% |
| 2017 | -0.3% | -1.0% | 1.4% | -3.2% | 7.9% | 3.4% | 2.9% | 1.5% | 11.0% | 2.2% | 3.2% | 1.2% |