Skip to main content

Magna International (NY: MGA )

46.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 46.17 46.61 45.96 46.09 952,168 -0.40(-0.86%)
May 21, 2024 47.17 47.28 46.45 46.49 1,336,791 -0.56(-1.19%)
May 20, 2024 47.50 47.62 46.77 47.05 990,966 -0.44(-0.93%)
May 17, 2024 48.00 48.00 47.01 47.49 1,758,193 -0.45(-0.94%)
May 16, 2024 47.61 47.98 47.17 47.94 7,343,725 +0.30(+0.64%)
May 15, 2024 47.60 47.70 47.03 47.63 7,605,019 +0.55(+1.18%)
May 14, 2024 46.62 47.11 46.44 47.08 1,172,931 +0.57(+1.23%)
May 13, 2024 46.76 47.02 46.26 46.51 1,743,125 +0.05(+0.11%)
May 10, 2024 46.32 46.58 45.98 46.46 2,824,657 +0.51(+1.12%)
May 09, 2024 46.55 46.89 45.92 45.94 2,534,650 -0.67(-1.44%)
May 08, 2024 45.59 46.74 45.30 46.62 1,013,605 +0.48(+1.03%)
May 07, 2024 46.30 46.44 45.88 46.14 1,668,412 +0.02(+0.04%)
May 06, 2024 46.79 47.23 45.54 46.12 2,476,098 -0.12(-0.26%)
May 03, 2024 46.34 47.03 45.65 46.24 4,027,828 -1.70(-3.55%)
May 02, 2024 48.07 48.16 47.50 47.94 3,323,099 +0.77(+1.64%)
May 01, 2024 47.22 47.85 46.88 47.17 1,977,837 -0.16(-0.33%)
Apr 30, 2024 48.27 48.27 47.26 47.33 1,920,978 -1.56(-3.20%)
Apr 29, 2024 48.92 49.28 48.65 48.89 1,339,306 +0.26(+0.53%)
Apr 26, 2024 48.32 48.89 48.27 48.63 1,150,600 +0.42(+0.86%)
Apr 25, 2024 48.15 48.42 47.54 48.22 1,483,844 -0.50(-1.04%)
Apr 24, 2024 49.35 49.68 48.54 48.72 1,024,491 -0.55(-1.13%)
Apr 23, 2024 49.06 49.37 48.59 49.28 953,002 +0.46(+0.93%)
Apr 22, 2024 48.29 48.96 47.93 48.82 6,670,594 +0.96(+2.01%)
Apr 19, 2024 47.09 47.93 47.08 47.86 1,569,165 +0.49(+1.02%)
Apr 18, 2024 47.78 47.78 46.95 47.38 1,921,977 +0.01(+0.02%)
Apr 17, 2024 48.44 48.54 47.20 47.37 1,837,026 -0.92(-1.91%)
Apr 16, 2024 48.66 48.90 47.79 48.29 1,187,214 -0.85(-1.73%)
Apr 15, 2024 49.59 49.86 48.78 49.14 920,186 -0.21(-0.42%)
Apr 12, 2024 50.25 50.25 49.33 49.35 1,079,789 -1.43(-2.81%)
Apr 11, 2024 50.54 50.88 49.80 50.77 842,055 +0.62(+1.24%)
Apr 10, 2024 51.40 51.64 50.00 50.15 911,012 -2.25(-4.29%)
Apr 09, 2024 52.01 52.70 51.97 52.40 1,049,331 +0.40(+0.76%)
Apr 08, 2024 52.08 52.73 51.90 52.00 871,437 +0.34(+0.65%)
Apr 05, 2024 51.34 51.79 51.18 51.66 1,877,348 -0.12(-0.23%)
Apr 04, 2024 52.76 53.00 51.63 51.78 1,816,239 -0.26(-0.49%)
Apr 03, 2024 51.79 52.19 51.51 52.04 1,311,362 -0.16(-0.30%)
Apr 02, 2024 52.15 52.55 51.60 52.20 2,135,038 -0.60(-1.14%)
Apr 01, 2024 53.52 53.82 52.52 52.80 1,562,737 -1.14(-2.11%)
Mar 28, 2024 53.99 53.94 53.94 53.94 894,412 -0.06(-0.11%)
Mar 27, 2024 53.30 54.00 53.08 54.00 2,067,049 +1.02(+1.92%)
Mar 26, 2024 53.11 53.55 52.84 52.98 1,391,376 -0.07(-0.13%)
Mar 25, 2024 53.48 54.44 52.78 53.05 2,149,927 -1.23(-2.26%)
Mar 22, 2024 55.19 55.47 54.16 54.28 708,471 -1.03(-1.86%)
Mar 21, 2024 54.52 55.57 54.34 55.31 1,535,000 +0.90(+1.66%)
Mar 20, 2024 52.06 54.51 52.06 54.41 1,052,374 +2.29(+4.39%)
Mar 19, 2024 51.89 52.49 51.86 52.12 973,654 +0.13(+0.25%)
Mar 18, 2024 52.32 52.48 51.79 51.99 1,025,648 -0.01(-0.02%)
Mar 15, 2024 51.52 52.46 51.52 52.00 1,022,615 +0.47(+0.90%)
Mar 14, 2024 53.27 53.34 51.39 51.54 1,198,887 -1.84(-3.45%)
Mar 13, 2024 52.93 53.71 52.84 53.38 806,419 +0.31(+0.58%)
Mar 12, 2024 53.65 53.79 52.94 53.07 1,023,063 -0.51(-0.94%)
Mar 11, 2024 53.35 53.92 53.32 53.58 1,117,967 -0.39(-0.72%)
Mar 08, 2024 54.37 54.97 53.86 53.96 986,989 -0.23(-0.42%)
Mar 07, 2024 54.07 54.38 53.89 54.19 918,100 +0.50(+0.94%)
Mar 06, 2024 53.87 54.09 53.31 53.68 1,140,995 +0.15(+0.28%)
Mar 05, 2024 53.63 53.80 53.17 53.54 1,632,909 -0.12(-0.22%)
Mar 04, 2024 53.54 53.87 53.19 53.66 850,731 +0.14(+0.26%)
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.