Canada markets closed

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
116.94+1.65 (+1.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021116.05117.18115.75116.94116.94410,400
May 13, 2021112.51115.70112.51115.29115.29635,800
May 12, 2021112.15113.58110.90112.26112.26841,100
May 11, 2021113.31114.69112.38113.02113.02758,400
May 10, 2021119.73119.79117.18117.20117.20689,200
May 07, 2021118.46119.99115.63119.52119.52655,200
May 06, 2021117.00118.28115.04116.91116.91886,800
May 05, 2021115.22115.91114.13115.04115.04668,200
May 04, 2021115.00115.00112.39114.30114.30931,500
May 03, 2021116.74118.20115.62115.75115.75371,100
Apr. 30, 2021117.01117.76115.05116.08116.08790,500
Apr. 29, 2021121.99121.99116.57117.83117.83945,200
Apr. 28, 2021122.33123.27122.00122.02122.02636,000
Apr. 27, 2021121.39123.50120.61122.73122.73548,500
Apr. 26, 2021121.95122.14120.50121.10121.10524,000
Apr. 23, 2021120.25122.78119.94121.64121.64812,300
Apr. 22, 2021120.48120.48118.71119.33119.33808,100
Apr. 21, 2021116.85120.25116.36120.06120.06570,500
Apr. 20, 2021117.15117.66114.30116.47116.47606,300
Apr. 19, 2021119.58119.72117.21117.85117.85361,700
Apr. 16, 2021120.04120.39119.22119.40119.40340,400
Apr. 15, 2021118.76120.85117.57119.82119.82553,300
Apr. 14, 2021119.80122.07117.20117.36117.36914,100
Apr. 13, 2021119.70120.04114.29117.32117.32955,800
Apr. 12, 2021112.26113.92111.33112.39112.39767,600
Apr. 09, 2021112.44112.87110.75112.00112.00385,800
Apr. 08, 2021111.61112.69110.59112.69112.69406,300
Apr. 07, 2021113.34113.92111.92112.08112.08454,600
Apr. 06, 2021113.19114.54112.48112.87112.87361,500
Apr. 05, 2021113.08113.89112.38113.16113.16817,100
Apr. 01, 2021111.94112.48110.09112.29112.29434,800
Mar. 31, 2021113.10113.57109.91110.68110.68962,100
Mar. 30, 2021109.43112.93108.50112.01112.01677,800
Mar. 29, 2021109.01110.40107.95108.46108.46649,900
Mar. 26, 2021108.82109.32107.21109.20109.20609,100
Mar. 25, 2021106.75109.75106.03109.35109.35835,600
Mar. 24, 2021112.09112.47108.81108.84108.84673,200
Mar. 23, 2021113.14113.21109.29109.89109.891,154,700
Mar. 22, 2021114.61115.58113.40113.65113.65458,700
Mar. 19, 2021114.82116.74113.45115.05115.052,768,200
Mar. 18, 2021116.68118.71113.60114.04114.04663,400
Mar. 17, 2021114.03116.63113.06116.10116.10855,600
Mar. 16, 2021115.87116.18113.01113.06113.06747,200
Mar. 15, 2021115.92116.49114.62115.79115.79708,900
Mar. 12, 2021114.26115.90112.59115.01115.01594,100
Mar. 11, 2021117.70117.85114.36114.75114.75775,100
Mar. 10, 2021111.51114.41111.51112.91112.91829,800
Mar. 09, 2021112.69113.25110.99111.29111.29678,800
Mar. 08, 2021111.76114.23110.88112.30112.30668,300
Mar. 05, 2021109.35111.35104.57111.01111.011,228,000
Mar. 04, 2021110.94111.06105.44107.79107.79919,800
Mar. 04, 20210.544 Dividend
Mar. 03, 2021111.17113.31109.50111.92111.381,598,700
Mar. 02, 2021108.44110.47108.10109.03108.50619,300
Mar. 01, 2021108.70110.60107.60108.76108.231,129,300
Feb. 26, 2021103.54108.24102.96107.19106.671,453,200
Feb. 25, 2021109.62109.68103.49103.90103.391,624,900
Feb. 24, 2021107.94110.13107.46108.64108.111,169,100
Feb. 23, 2021106.50108.69103.54108.17107.641,136,300
Feb. 22, 2021104.20110.45104.10109.56109.031,761,400
Feb. 19, 2021102.26106.47100.81105.12104.611,616,300
Feb. 18, 202197.9898.5095.3095.7095.23814,500
Feb. 17, 202199.2099.8397.5099.0698.58696,100
Feb. 16, 2021102.26102.2699.3099.4598.97764,400
Feb. 12, 202198.5498.9897.2098.8898.40441,200
Feb. 11, 202197.5198.5996.9898.5398.05307,300
Feb. 10, 202197.9398.1696.5197.0096.53463,700
Feb. 09, 202198.3798.5797.2497.5497.07421,000
Feb. 08, 202198.0898.8897.5898.2297.74676,500
Feb. 05, 202198.0898.3897.0997.5997.12776,300
Feb. 04, 202198.2698.2696.8497.5097.03669,900
Feb. 03, 202194.1698.9594.0097.3096.831,019,500
Feb. 02, 202192.7294.4392.0793.8493.38552,400
Feb. 01, 202191.4592.5790.7892.3291.87416,600
Jan. 29, 202191.2592.0588.8590.0689.62897,600
Jan. 28, 202190.7893.0089.8592.2991.84555,100
Jan. 27, 202192.2592.3088.6789.2988.861,584,200
Jan. 26, 202196.5896.6793.4493.6993.23641,500
Jan. 25, 202197.3497.3493.2296.6396.16678,000
Jan. 22, 202197.0497.6496.2496.7996.32391,100
Jan. 21, 202196.0097.9595.6097.2696.79716,700
Jan. 20, 202193.7296.1093.2795.9095.43637,500
Jan. 19, 202193.1893.8791.9592.2791.82547,600
Jan. 18, 202192.9593.5092.6193.4292.97121,600
Jan. 15, 202193.8494.2992.3692.8792.42446,400
Jan. 14, 202195.6595.7293.8294.0093.54906,800
Jan. 13, 202197.4697.6694.7795.3294.86691,500
Jan. 12, 202195.8797.5395.5296.6996.22680,200
Jan. 11, 202195.4796.2194.4195.3494.88685,700
Jan. 08, 202195.2596.8794.0496.2695.79796,100
Jan. 07, 202197.5097.9893.4394.4794.011,042,300
Jan. 06, 202193.7396.9093.5095.3994.931,551,000
Jan. 05, 202188.9092.5488.5392.3091.85861,300
Jan. 04, 202191.4791.5287.4289.0588.62785,000
Dec. 31, 202092.1492.2090.0190.1189.67586,100
Dec. 30, 202092.6993.5391.2391.7791.32492,600
Dec. 29, 202093.9594.4391.3092.0691.61742,000
Dec. 24, 202093.3193.9089.9190.5690.12486,000
Dec. 23, 202096.1196.1190.9092.9692.512,359,600
Dec. 22, 202082.6286.3382.3285.6785.251,057,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...