Skip to main content

Magna International (NY: MGA )

54.48 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.34 49.51 48.31 49.45 725,606 +1.43(+2.98%)
Mar 30, 2023 48.39 48.48 47.86 48.02 792,561 +0.40(+0.83%)
Mar 29, 2023 47.60 47.92 47.22 47.63 674,464 +0.60(+1.28%)
Mar 28, 2023 46.86 47.32 46.60 47.03 1,176,492 +0.24(+0.51%)
Mar 27, 2023 47.06 47.18 46.38 46.79 1,151,735 +0.46(+1.00%)
Mar 24, 2023 46.53 46.53 45.66 46.33 1,127,510 -0.80(-1.70%)
Mar 23, 2023 47.32 48.16 46.61 47.13 731,457 +0.35(+0.75%)
Mar 22, 2023 47.63 47.99 46.78 46.78 844,740 -0.74(-1.55%)
Mar 21, 2023 47.51 47.86 47.34 47.52 675,995 +1.02(+2.18%)
Mar 20, 2023 46.61 46.82 46.06 46.50 1,103,778 +0.18(+0.38%)
Mar 17, 2023 47.08 47.22 45.79 46.33 1,253,447 -1.20(-2.53%)
Mar 16, 2023 46.24 47.59 45.92 47.53 1,169,014 +0.76(+1.62%)
Mar 15, 2023 46.85 46.88 45.90 46.77 1,422,797 -1.67(-3.45%)
Mar 14, 2023 48.90 48.91 47.78 48.44 1,147,499 +0.76(+1.59%)
Mar 13, 2023 47.58 48.00 47.00 47.68 1,716,524 -0.79(-1.64%)
Mar 10, 2023 49.91 50.02 48.41 48.48 1,750,466 -1.49(-2.97%)
Mar 09, 2023 51.10 51.47 49.91 49.96 807,467 -1.27(-2.49%)
Mar 08, 2023 51.03 51.54 50.80 51.24 774,852 +0.09(+0.18%)
Mar 07, 2023 51.93 52.13 51.08 51.14 1,179,656 -0.95(-1.83%)
Mar 06, 2023 52.95 53.21 52.04 52.10 1,040,275 -0.61(-1.16%)
Mar 03, 2023 52.39 52.86 52.02 52.70 712,830 +0.79(+1.53%)
Mar 02, 2023 51.25 51.98 50.83 51.91 694,106 +0.10(+0.20%)
Mar 01, 2023 51.47 52.43 51.47 51.81 1,131,083 +0.36(+0.70%)
Feb 28, 2023 51.02 51.55 50.72 51.45 1,223,346 +0.37(+0.72%)
Feb 27, 2023 50.17 51.36 50.17 51.08 1,206,320 +1.41(+2.84%)
Feb 24, 2023 49.61 50.07 49.21 49.67 1,399,263 -0.86(-1.70%)
Feb 23, 2023 51.46 51.46 49.91 50.53 924,321 +0.01(+0.01%)
Feb 22, 2023 50.33 50.95 49.63 50.52 4,069,894 +0.37(+0.74%)
Feb 21, 2023 50.64 51.27 49.78 50.15 1,344,410 -1.09(-2.12%)
Feb 17, 2023 50.76 51.41 50.61 51.23 1,233,715 +0.15(+0.30%)
Feb 16, 2023 50.45 51.85 50.38 51.08 1,423,015 -0.15(-0.30%)
Feb 15, 2023 50.00 51.76 49.99 51.23 1,545,300 +0.67(+1.32%)
Feb 14, 2023 50.46 51.25 49.93 50.56 1,515,606 -0.05(-0.11%)
Feb 13, 2023 48.71 51.11 48.50 50.62 3,418,926 +1.61(+3.29%)
Feb 10, 2023 52.98 53.41 48.75 49.01 6,925,580 -9.46(-16.18%)
Feb 09, 2023 59.48 60.29 58.40 58.47 1,165,712 -0.31(-0.52%)
Feb 08, 2023 58.76 59.63 58.51 58.77 1,045,298 -0.47(-0.79%)
Feb 07, 2023 58.50 59.51 58.18 59.25 1,468,937 +0.35(+0.60%)
Feb 06, 2023 59.78 59.91 58.54 58.89 1,464,937 -1.58(-2.62%)
Feb 03, 2023 59.76 61.12 59.50 60.48 1,263,731 -0.51(-0.83%)
Feb 02, 2023 61.19 62.39 60.56 60.98 1,359,212 -0.28(-0.46%)
Feb 01, 2023 59.16 61.52 58.79 61.26 1,475,179 +2.48(+4.22%)
Jan 31, 2023 58.16 58.92 57.69 58.78 912,822 +1.36(+2.36%)
Jan 30, 2023 56.84 58.21 56.67 57.43 1,437,616 -0.41(-0.70%)
Jan 27, 2023 56.68 58.18 56.58 57.83 1,254,057 +1.67(+2.97%)
Jan 26, 2023 56.13 56.32 55.28 56.17 958,219 +0.82(+1.49%)
Jan 25, 2023 53.53 55.45 53.15 55.34 1,596,865 +0.36(+0.66%)
Jan 24, 2023 57.00 57.00 53.55 54.98 3,816,532 -4.27(-7.21%)
Jan 23, 2023 58.36 59.30 58.01 59.25 557,046 +1.43(+2.47%)
Jan 20, 2023 57.50 58.28 57.12 57.82 682,935 +0.69(+1.20%)
Jan 19, 2023 57.48 57.57 56.48 57.14 624,348 -0.67(-1.16%)
Jan 18, 2023 59.54 59.73 57.76 57.81 891,676 -1.17(-1.98%)
Jan 17, 2023 57.77 59.06 57.76 58.97 1,147,427 +0.98(+1.69%)
Jan 13, 2023 57.06 58.24 56.92 58.00 772,289 +0.07(+0.12%)
Jan 12, 2023 56.77 58.20 56.67 57.92 1,420,787 +1.53(+2.71%)
Jan 11, 2023 55.71 56.53 55.62 56.39 787,679 +1.10(+1.98%)
Jan 10, 2023 55.17 55.34 54.71 55.30 770,846 +0.33(+0.61%)
Jan 09, 2023 55.55 55.64 54.32 54.96 1,345,165 -0.80(-1.43%)
Jan 06, 2023 54.21 56.11 54.14 55.76 1,295,471 +1.74(+3.22%)
Jan 05, 2023 53.26 54.15 52.71 54.02 1,607,574 +0.20(+0.37%)
Jan 04, 2023 53.02 53.84 52.44 53.82 962,915 +1.76(+3.37%)
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.