Skip to main content

Magna International (NY: MGA )

54.49 -0.05 (-0.09%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.83 54.54 53.61 54.54 2,046,641 +1.03(+1.92%)
Mar 26, 2024 53.64 54.08 53.37 53.51 1,377,639 -0.07(-0.13%)
Mar 25, 2024 54.01 54.98 53.31 53.58 2,128,701 -1.24(-2.26%)
Mar 22, 2024 55.74 56.02 54.70 54.82 701,477 -1.04(-1.86%)
Mar 21, 2024 55.06 56.12 54.88 55.86 1,519,845 +0.91(+1.66%)
Mar 20, 2024 52.58 55.05 52.58 54.95 1,041,984 +2.31(+4.39%)
Mar 19, 2024 52.41 53.01 52.38 52.64 964,041 +0.13(+0.25%)
Mar 18, 2024 52.84 53.01 52.31 52.51 1,015,522 -0.01(-0.02%)
Mar 15, 2024 52.03 52.98 52.03 52.52 1,012,519 +0.47(+0.90%)
Mar 14, 2024 53.80 53.87 51.90 52.05 1,187,051 -1.86(-3.45%)
Mar 13, 2024 53.46 54.25 53.37 53.91 798,458 +0.31(+0.58%)
Mar 12, 2024 54.18 54.33 53.47 53.60 1,012,963 -0.51(-0.94%)
Mar 11, 2024 53.88 54.46 53.85 54.11 1,106,930 -0.39(-0.72%)
Mar 08, 2024 54.91 55.52 54.40 54.50 977,245 -0.23(-0.42%)
Mar 07, 2024 54.61 54.92 54.43 54.73 909,036 +0.51(+0.94%)
Mar 06, 2024 54.41 54.63 53.84 54.22 1,129,730 +0.15(+0.28%)
Mar 05, 2024 54.16 54.34 53.70 54.07 1,616,787 -0.12(-0.22%)
Mar 04, 2024 54.07 54.41 53.73 54.19 842,332 +0.14(+0.26%)
Mar 01, 2024 55.33 55.33 53.72 54.05 1,543,736 -1.07(-1.94%)
Feb 29, 2024 55.30 55.50 54.48 55.12 1,573,134 +0.27(+0.49%)
Feb 28, 2024 54.40 55.04 54.19 54.85 798,346 +0.11(+0.20%)
Feb 27, 2024 53.66 55.13 53.51 54.74 1,669,858 +1.41(+2.64%)
Feb 26, 2024 54.10 54.64 53.01 53.33 1,061,726 -1.01(-1.86%)
Feb 23, 2024 54.59 55.00 54.27 54.34 1,050,640 -0.30(-0.55%)
Feb 22, 2024 54.25 55.02 54.25 54.64 4,202,971 +1.36(+2.54%)
Feb 21, 2024 53.15 53.50 52.69 53.28 3,927,580 +0.12(+0.22%)
Feb 20, 2024 53.52 53.77 52.54 53.17 1,101,299 -0.65(-1.20%)
Feb 16, 2024 54.30 54.43 53.35 53.81 757,093 -0.67(-1.22%)
Feb 15, 2024 53.47 54.59 53.43 54.48 1,017,780 +1.46(+2.75%)
Feb 14, 2024 53.46 53.93 52.96 53.02 2,041,047 +0.24(+0.46%)
Feb 13, 2024 52.69 53.12 52.13 52.77 1,703,312 -1.71(-3.15%)
Feb 12, 2024 53.05 54.59 52.82 54.49 1,664,382 +0.92(+1.72%)
Feb 09, 2024 54.85 55.51 52.60 53.57 3,887,688 -3.91(-6.80%)
Feb 08, 2024 57.61 57.64 56.46 57.48 1,637,993 +0.15(+0.26%)
Feb 07, 2024 57.64 58.15 56.85 57.33 1,112,270 +0.10(+0.17%)
Feb 06, 2024 55.35 57.38 55.30 57.23 1,015,319 +1.67(+3.00%)
Feb 05, 2024 55.23 55.80 54.96 55.57 1,470,457 -0.28(-0.51%)
Feb 02, 2024 55.88 56.11 55.20 55.85 1,126,315 -0.52(-0.92%)
Feb 01, 2024 56.17 56.77 55.48 56.37 1,331,264 +0.69(+1.23%)
Jan 31, 2024 55.61 56.85 55.34 55.68 1,799,594 -0.15(-0.26%)
Jan 30, 2024 55.34 56.07 55.27 55.83 1,605,282 +0.40(+0.72%)
Jan 29, 2024 54.41 55.56 54.39 55.43 765,026 +0.84(+1.54%)
Jan 26, 2024 54.70 55.36 54.44 54.59 865,437 +0.35(+0.65%)
Jan 25, 2024 53.91 54.38 53.63 54.23 1,149,185 +0.35(+0.65%)
Jan 24, 2024 55.33 55.62 53.76 53.88 925,868 -0.98(-1.79%)
Jan 23, 2024 55.11 55.36 54.32 54.86 717,310 +0.30(+0.56%)
Jan 22, 2024 53.43 54.88 53.33 54.56 1,083,937 +1.12(+2.09%)
Jan 19, 2024 53.08 53.67 52.28 53.44 904,170 +0.58(+1.09%)
Jan 18, 2024 53.47 53.72 52.53 52.86 1,211,630 +0.04(+0.07%)
Jan 17, 2024 52.76 52.89 51.82 52.82 947,495 -0.95(-1.77%)
Jan 16, 2024 53.23 53.97 52.58 53.77 1,154,723 -0.60(-1.10%)
Jan 12, 2024 56.02 56.42 54.33 54.37 999,457 -1.33(-2.39%)
Jan 11, 2024 55.62 55.81 54.76 55.70 952,162 +0.08(+0.14%)
Jan 10, 2024 55.47 55.91 55.06 55.62 747,167 +0.56(+1.01%)
Jan 09, 2024 55.55 56.02 55.06 55.07 705,148 -1.08(-1.92%)
Jan 08, 2024 54.78 56.15 54.71 56.14 807,437 +1.26(+2.30%)
Jan 05, 2024 54.42 55.71 54.38 54.88 818,946 +0.22(+0.39%)
Jan 04, 2024 54.07 54.87 53.53 54.67 1,194,779 +0.07(+0.13%)
Jan 03, 2024 56.11 56.30 54.19 54.60 1,312,793 -3.38(-5.83%)
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.