Skip to main content

Magna International (NY: MGA )

54.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.58 48.68 46.85 48.03 1,394,275 -1.65(-3.33%)
Jun 29, 2022 50.50 50.64 49.21 49.68 938,879 -1.01(-2.00%)
Jun 28, 2022 51.17 52.43 50.64 50.70 969,233 -0.17(-0.34%)
Jun 27, 2022 50.78 51.42 50.17 50.87 998,020 +0.24(+0.48%)
Jun 24, 2022 49.69 50.63 49.32 50.63 1,835,421 +1.37(+2.79%)
Jun 23, 2022 49.38 49.72 48.60 49.25 1,196,847 +0.03(+0.05%)
Jun 22, 2022 49.33 50.51 48.88 49.23 1,229,619 -0.66(-1.32%)
Jun 21, 2022 50.08 50.36 49.38 49.88 1,419,714 +1.88(+3.92%)
Jun 17, 2022 48.05 49.05 47.52 48.00 1,941,676 +0.20(+0.42%)
Jun 16, 2022 50.61 50.68 47.21 47.80 1,604,775 -4.34(-8.32%)
Jun 15, 2022 50.77 52.60 50.43 52.14 1,609,306 +2.07(+4.14%)
Jun 14, 2022 50.78 51.46 49.95 50.07 1,490,858 -0.40(-0.80%)
Jun 13, 2022 51.80 52.35 50.43 50.47 1,836,490 -3.18(-5.94%)
Jun 10, 2022 54.91 56.03 53.64 53.65 1,220,228 -2.82(-4.99%)
Jun 09, 2022 57.71 58.08 56.45 56.47 913,731 -1.74(-2.99%)
Jun 08, 2022 58.02 58.89 57.72 58.21 1,035,960 +0.15(+0.26%)
Jun 07, 2022 57.88 58.12 57.11 58.06 867,144 -0.38(-0.64%)
Jun 06, 2022 57.13 58.70 56.93 58.44 1,990,375 +2.49(+4.46%)
Jun 03, 2022 57.04 57.09 55.80 55.95 996,063 -2.01(-3.47%)
Jun 02, 2022 56.85 58.32 56.67 57.96 1,132,376 +1.66(+2.95%)
Jun 01, 2022 57.17 57.43 55.57 56.30 1,138,266 -0.50(-0.88%)
May 31, 2022 56.47 57.91 55.95 56.79 1,666,833 +0.84(+1.50%)
May 27, 2022 55.37 56.02 55.21 55.95 1,183,550 +1.10(+2.01%)
May 26, 2022 54.49 55.76 53.90 54.85 1,120,897 +1.00(+1.85%)
May 25, 2022 52.49 54.40 52.46 53.86 998,053 +1.01(+1.90%)
May 24, 2022 54.00 54.00 52.51 52.85 1,151,539 -1.84(-3.36%)
May 23, 2022 54.26 54.94 53.32 54.69 1,088,437 +0.91(+1.69%)
May 20, 2022 55.90 56.16 52.57 53.78 1,480,728 -1.11(-2.02%)
May 19, 2022 53.58 55.97 53.51 54.89 1,355,480 +1.06(+1.97%)
May 18, 2022 54.77 55.24 53.50 53.83 1,578,992 -1.51(-2.73%)
May 17, 2022 53.65 55.38 53.54 55.34 1,340,729 +2.91(+5.56%)
May 16, 2022 52.72 52.95 51.72 52.43 1,366,286 -0.55(-1.04%)
May 13, 2022 50.97 53.15 50.90 52.98 2,093,808 +3.33(+6.71%)
May 12, 2022 48.62 50.20 48.29 49.65 1,666,030 +1.17(+2.41%)
May 11, 2022 49.63 50.89 48.27 48.48 1,469,735 -0.84(-1.71%)
May 10, 2022 50.47 52.32 48.48 49.32 2,461,994 -0.15(-0.31%)
May 09, 2022 50.34 51.20 49.36 49.48 1,230,768 -1.87(-3.65%)
May 06, 2022 51.59 51.76 50.15 51.35 1,549,915 -0.13(-0.25%)
May 05, 2022 53.22 53.42 50.96 51.48 1,285,188 -2.47(-4.58%)
May 04, 2022 52.34 53.99 51.60 53.95 1,349,494 +1.19(+2.25%)
May 03, 2022 52.01 53.45 51.45 52.77 1,636,224 +0.58(+1.10%)
May 02, 2022 51.40 52.36 49.41 52.19 1,606,791 +0.43(+0.83%)
Apr 29, 2022 52.67 54.10 51.68 51.76 1,796,045 -1.86(-3.48%)
Apr 28, 2022 53.39 54.12 52.16 53.63 1,300,449 +1.23(+2.34%)
Apr 27, 2022 51.26 52.90 51.26 52.40 1,058,021 +1.38(+2.71%)
Apr 26, 2022 52.84 52.97 50.97 51.01 1,689,542 -2.61(-4.87%)
Apr 25, 2022 52.47 53.71 51.40 53.63 1,428,643 +0.84(+1.59%)
Apr 22, 2022 52.38 53.60 51.83 52.78 1,489,026 -2.05(-3.74%)
Apr 21, 2022 56.85 57.38 54.81 54.84 1,401,772 -0.83(-1.50%)
Apr 20, 2022 55.27 55.93 54.70 55.67 1,429,237 +1.07(+1.97%)
Apr 19, 2022 52.86 54.63 52.70 54.60 1,135,667 +1.99(+3.79%)
Apr 18, 2022 52.18 52.81 51.81 52.60 1,004,551 +0.45(+0.86%)
Apr 14, 2022 52.96 53.45 52.05 52.16 1,203,398 -0.72(-1.36%)
Apr 13, 2022 52.00 53.12 52.00 52.88 981,261 +0.73(+1.40%)
Apr 12, 2022 53.06 53.41 51.90 52.15 1,269,737 -0.32(-0.61%)
Apr 11, 2022 52.27 53.99 52.05 52.47 1,237,158 -0.15(-0.29%)
Apr 08, 2022 52.46 53.78 52.23 52.62 1,117,223 -0.04(-0.08%)
Apr 07, 2022 52.20 52.96 51.76 52.66 1,614,529 -0.04(-0.08%)
Apr 06, 2022 52.94 53.24 52.23 52.71 1,392,029 -0.93(-1.73%)
Apr 05, 2022 55.09 55.26 53.15 53.63 2,744,072 -1.77(-3.19%)
Apr 04, 2022 55.33 55.90 54.64 55.40 936,018 +0.15(+0.28%)
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.