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 (%)
May 31, 2023 47.21 47.51 45.38 45.55 1,450,808 -2.32(-4.84%)
May 30, 2023 49.16 49.25 47.76 47.86 985,754 -0.69(-1.42%)
May 26, 2023 48.28 48.66 47.95 48.55 770,462 +0.81(+1.70%)
May 25, 2023 47.91 48.24 47.45 47.74 1,057,864 -0.24(-0.51%)
May 24, 2023 48.89 48.96 47.51 47.99 850,659 -1.47(-2.97%)
May 23, 2023 49.29 50.24 49.14 49.46 850,606 -0.17(-0.34%)
May 22, 2023 49.66 49.95 49.24 49.62 664,388 -0.04(-0.08%)
May 19, 2023 49.75 50.04 49.41 49.66 1,025,664 +0.22(+0.44%)
May 18, 2023 48.55 49.48 48.49 49.45 3,698,958 +1.22(+2.52%)
May 17, 2023 47.93 48.39 47.31 48.23 1,607,908 +0.44(+0.93%)
May 16, 2023 48.83 49.07 47.77 47.79 4,185,624 -1.52(-3.09%)
May 15, 2023 48.75 49.40 48.51 49.31 915,865 +0.83(+1.71%)
May 12, 2023 49.35 49.37 47.85 48.48 1,021,791 -0.67(-1.37%)
May 11, 2023 48.29 49.18 47.90 49.15 1,078,116 +0.60(+1.23%)
May 10, 2023 49.66 49.87 48.41 48.55 1,390,598 -0.45(-0.92%)
May 09, 2023 49.89 49.89 48.82 49.00 1,367,346 -1.37(-2.71%)
May 08, 2023 50.50 50.81 49.71 50.37 1,219,749 +0.58(+1.17%)
May 05, 2023 49.88 50.18 48.22 49.79 2,796,652 +3.47(+7.49%)
May 04, 2023 47.50 47.59 46.20 46.32 3,413,684 -1.36(-2.84%)
May 03, 2023 47.94 48.74 47.66 47.68 1,296,505 -0.24(-0.50%)
May 02, 2023 47.59 48.04 46.86 47.92 979,201 -0.10(-0.21%)
May 01, 2023 48.24 48.93 47.88 48.02 702,130 -0.09(-0.19%)
Apr 28, 2023 47.81 48.44 47.49 48.11 856,571 +0.30(+0.62%)
Apr 27, 2023 48.00 48.36 47.09 47.81 871,340 -0.07(-0.15%)
Apr 26, 2023 47.99 49.05 47.75 47.89 852,512 -0.08(-0.17%)
Apr 25, 2023 48.78 48.86 47.95 47.97 1,028,956 -1.07(-2.18%)
Apr 24, 2023 48.58 49.11 48.33 49.04 554,834 +0.56(+1.16%)
Apr 21, 2023 48.55 48.69 47.94 48.48 716,547 -0.43(-0.89%)
Apr 20, 2023 48.29 49.17 48.05 48.91 1,341,610 -0.62(-1.25%)
Apr 19, 2023 49.39 49.89 48.94 49.53 1,646,632 -0.99(-1.95%)
Apr 18, 2023 50.57 51.49 49.96 50.52 1,147,022 +0.33(+0.66%)
Apr 17, 2023 49.98 50.24 49.42 50.19 903,362 +0.06(+0.11%)
Apr 14, 2023 49.87 50.68 49.66 50.13 885,988 +0.17(+0.33%)
Apr 13, 2023 49.86 50.18 49.36 49.96 1,010,472 +0.45(+0.91%)
Apr 12, 2023 50.18 50.26 49.23 49.51 838,724 +0.13(+0.26%)
Apr 11, 2023 49.04 49.80 49.01 49.38 1,219,664 +0.75(+1.54%)
Apr 10, 2023 47.02 48.66 46.99 48.64 1,127,078 +1.46(+3.09%)
Apr 06, 2023 47.26 47.84 46.46 47.18 1,891,785 -0.08(-0.18%)
Apr 05, 2023 47.94 47.94 46.86 47.26 987,702 -0.97(-2.01%)
Apr 04, 2023 49.39 49.48 48.08 48.23 674,025 -1.13(-2.28%)
Apr 03, 2023 49.29 49.67 48.94 49.36 789,020 -0.06(-0.11%)
Mar 31, 2023 48.29 49.47 48.27 49.41 726,256 +1.43(+2.98%)
Mar 30, 2023 48.35 48.44 47.82 47.98 793,272 +0.40(+0.83%)
Mar 29, 2023 47.56 47.87 47.18 47.58 675,069 +0.60(+1.28%)
Mar 28, 2023 46.82 47.28 46.56 46.98 1,177,547 +0.24(+0.51%)
Mar 27, 2023 47.02 47.14 46.34 46.74 1,152,768 +0.46(+1.00%)
Mar 24, 2023 46.49 46.49 45.62 46.28 1,128,521 -0.80(-1.70%)
Mar 23, 2023 47.28 48.12 46.57 47.09 732,113 +0.35(+0.75%)
Mar 22, 2023 47.58 47.94 46.74 46.74 845,498 -0.74(-1.55%)
Mar 21, 2023 47.46 47.82 47.30 47.47 676,602 +1.01(+2.18%)
Mar 20, 2023 46.57 46.78 46.02 46.46 1,104,768 +0.18(+0.38%)
Mar 17, 2023 47.04 47.18 45.75 46.28 1,254,572 -1.20(-2.53%)
Mar 16, 2023 46.20 47.55 45.88 47.48 1,170,063 +0.76(+1.62%)
Mar 15, 2023 46.81 46.84 45.86 46.73 1,424,073 -1.67(-3.45%)
Mar 14, 2023 48.86 48.87 47.74 48.40 1,148,529 +0.76(+1.59%)
Mar 13, 2023 47.54 47.95 46.96 47.64 1,718,063 -0.79(-1.64%)
Mar 10, 2023 49.86 49.98 48.37 48.43 1,752,036 -1.49(-2.97%)
Mar 09, 2023 51.05 51.43 49.86 49.92 808,191 -1.27(-2.49%)
Mar 08, 2023 50.99 51.49 50.76 51.19 775,547 +0.09(+0.18%)
Mar 07, 2023 51.88 52.09 51.03 51.10 1,180,714 -0.95(-1.83%)
Mar 06, 2023 52.91 53.16 51.99 52.05 1,041,209 -0.61(-1.16%)
Mar 03, 2023 52.34 52.81 51.97 52.66 713,469 +0.79(+1.53%)
Mar 02, 2023 51.20 51.93 50.78 51.86 694,728 +0.10(+0.20%)
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.