Skip to main content

Magna International (NY: MGA )

54.49 -0.05 (-0.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.77 46.55 45.47 46.18 1,262,935 +0.24(+0.52%)
Oct 30, 2023 46.29 46.46 45.38 45.94 1,450,033 +0.18(+0.40%)
Oct 27, 2023 47.53 47.59 45.58 45.76 1,473,272 -1.76(-3.70%)
Oct 26, 2023 48.63 48.82 47.15 47.52 1,113,994 -0.42(-0.88%)
Oct 25, 2023 48.47 48.51 47.46 47.94 819,288 -0.86(-1.77%)
Oct 24, 2023 48.80 49.01 48.33 48.81 691,874 +0.19(+0.40%)
Oct 23, 2023 48.44 49.48 48.34 48.61 902,654 -0.29(-0.59%)
Oct 20, 2023 48.69 49.56 48.69 48.90 1,012,762 +0.41(+0.85%)
Oct 19, 2023 49.52 49.58 48.30 48.49 791,264 -0.85(-1.73%)
Oct 18, 2023 50.62 50.62 49.14 49.34 1,487,204 -1.90(-3.71%)
Oct 17, 2023 50.62 51.70 50.60 51.24 654,790 +0.29(+0.57%)
Oct 16, 2023 50.52 51.33 50.36 50.96 545,320 +0.82(+1.63%)
Oct 13, 2023 50.77 51.01 49.98 50.14 740,692 -0.56(-1.10%)
Oct 12, 2023 52.02 52.02 50.48 50.70 788,926 -1.73(-3.30%)
Oct 11, 2023 52.29 52.57 52.03 52.43 898,135 +0.48(+0.92%)
Oct 10, 2023 51.89 52.12 51.38 51.95 743,582 +0.14(+0.28%)
Oct 09, 2023 51.24 52.14 50.91 51.80 872,972 -0.23(-0.44%)
Oct 06, 2023 49.95 52.27 49.77 52.03 1,496,672 +1.83(+3.65%)
Oct 05, 2023 50.29 50.91 49.72 50.20 1,049,487 -0.34(-0.67%)
Oct 04, 2023 49.97 50.66 49.70 50.53 628,222 +0.57(+1.13%)
Oct 03, 2023 49.97 50.54 49.49 49.97 885,712 -0.81(-1.59%)
Oct 02, 2023 51.23 51.55 50.68 50.77 533,081 -0.71(-1.38%)
Sep 29, 2023 51.87 52.33 51.41 51.48 836,943 -0.04(-0.07%)
Sep 28, 2023 50.27 51.96 50.13 51.52 1,058,084 +1.11(+2.21%)
Sep 27, 2023 51.14 51.14 50.09 50.41 781,706 -0.29(-0.57%)
Sep 26, 2023 51.62 51.95 50.62 50.70 922,546 -1.56(-2.98%)
Sep 25, 2023 50.63 52.29 51.97 52.25 1,041,785 +1.04(+2.03%)
Sep 22, 2023 52.11 52.43 51.05 51.22 898,154 -0.51(-0.98%)
Sep 21, 2023 52.32 52.63 51.71 51.73 690,025 -1.47(-2.76%)
Sep 20, 2023 54.62 54.76 53.16 53.19 1,257,946 -0.97(-1.79%)
Sep 19, 2023 54.12 54.46 53.78 54.16 477,059 +0.14(+0.27%)
Sep 18, 2023 54.75 54.75 53.82 54.02 642,069 -0.94(-1.71%)
Sep 15, 2023 54.12 55.05 53.78 54.96 1,246,236 +0.68(+1.26%)
Sep 14, 2023 53.78 54.29 52.52 54.28 1,541,682 +0.78(+1.45%)
Sep 13, 2023 55.70 56.02 53.06 53.50 1,574,347 -2.34(-4.20%)
Sep 12, 2023 55.08 56.61 55.03 55.85 963,100 +0.59(+1.06%)
Sep 11, 2023 55.59 55.63 54.63 55.26 727,140 +0.20(+0.37%)
Sep 08, 2023 55.77 55.94 54.91 55.06 1,032,029 -0.36(-0.64%)
Sep 07, 2023 56.70 56.72 55.27 55.41 922,299 -1.75(-3.06%)
Sep 06, 2023 56.35 57.54 56.28 57.16 1,443,670 +0.82(+1.45%)
Sep 05, 2023 56.54 56.54 55.89 56.34 781,621 -0.27(-0.47%)
Sep 01, 2023 56.51 57.20 56.45 56.61 869,354 +0.12(+0.22%)
Aug 31, 2023 56.28 56.82 56.18 56.49 944,332 +0.23(+0.41%)
Aug 30, 2023 56.07 56.71 55.98 56.26 767,031 +0.28(+0.50%)
Aug 29, 2023 54.48 56.00 54.48 55.98 824,142 +1.29(+2.35%)
Aug 28, 2023 54.93 55.37 54.57 54.69 651,941 +0.39(+0.73%)
Aug 25, 2023 54.34 54.94 53.87 54.30 1,202,221 +0.30(+0.55%)
Aug 24, 2023 54.04 54.48 53.89 54.00 982,533 -0.33(-0.60%)
Aug 23, 2023 53.37 54.50 53.19 54.33 872,908 +0.70(+1.31%)
Aug 22, 2023 53.55 53.68 53.26 53.63 872,490 +0.22(+0.41%)
Aug 21, 2023 53.88 53.88 52.89 53.41 928,746 -0.03(-0.05%)
Aug 18, 2023 51.94 53.71 51.77 53.43 1,216,644 +0.87(+1.66%)
Aug 17, 2023 53.92 54.19 52.42 52.56 2,045,921 -0.30(-0.58%)
Aug 16, 2023 53.08 53.42 52.77 52.86 4,853,046 -0.59(-1.11%)
Aug 15, 2023 53.63 53.85 53.30 53.46 1,785,939 -0.62(-1.15%)
Aug 14, 2023 53.68 54.16 53.21 54.08 1,430,710 +0.16(+0.30%)
Aug 11, 2023 55.24 55.37 53.92 53.92 2,854,299 -1.56(-2.82%)
Aug 10, 2023 56.66 57.03 55.12 55.48 2,851,835 -0.40(-0.71%)
Aug 09, 2023 56.25 56.25 55.32 55.88 1,048,432 -0.46(-0.82%)
Aug 08, 2023 56.43 56.46 55.50 56.34 1,188,892 -1.22(-2.13%)
Aug 07, 2023 58.04 58.25 56.80 57.56 1,008,950 +0.21(+0.36%)
Aug 04, 2023 61.47 61.47 56.75 57.36 2,319,687 -2.03(-3.43%)
Aug 03, 2023 58.82 60.01 58.60 59.39 1,713,030 +0.15(+0.25%)
Aug 02, 2023 59.49 59.83 58.83 59.24 1,132,003 -1.03(-1.70%)
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.