Canada Markets closed

Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
68.68-1.32 (-1.89%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202271.1871.2868.0268.6868.68729,770
Sept 26, 202267.6570.5167.5970.0070.00787,100
Sept 23, 202269.9070.0367.2868.0568.05854,500
Sept 22, 202271.9972.1770.4970.6870.68692,100
Sept 21, 202272.7073.2071.4871.4871.48769,700
Sept 20, 202273.9673.9672.3872.5372.53584,600
Sept 19, 202272.3174.6472.2874.5574.55609,000
Sept 16, 202272.6473.9772.2472.8272.821,561,800
Sept 15, 202274.2776.5873.3973.4873.48595,700
Sept 14, 202275.3375.4673.4774.4074.40527,100
Sept 13, 202275.8876.4274.5975.0975.09621,600
Sept 12, 202276.3278.6476.2977.7477.74699,300
Sept 09, 202274.5375.5673.9275.5375.53473,100
Sept 08, 202272.9273.7172.0673.7173.71546,300
Sept 07, 202271.8274.0671.5073.9473.94560,500
Sept 06, 202274.2874.9071.5271.9271.92785,600
Sept 02, 202276.2076.4173.8674.1574.15654,000
Sept 01, 202275.0175.1573.3574.9774.97555,400
Aug 31, 202276.7677.2875.5875.8775.87792,300
Aug 30, 202277.6278.6176.3776.8476.84523,300
Aug 29, 202276.0077.6975.9676.8176.81685,500
Aug 26, 202279.0679.3476.8376.8976.89404,800
Aug 25, 202277.8379.0177.7178.8778.87604,300
Aug 24, 202276.7878.0476.7877.3377.33402,800
Aug 23, 202276.0077.5075.7776.5776.57747,200
Aug 22, 202278.9978.9975.3875.5475.541,026,300
Aug 19, 202280.7781.0880.3880.7880.78735,100
Aug 18, 202280.9082.0680.4881.6281.62505,100
Aug 17, 202282.0682.2480.6380.8180.81719,300
Aug 16, 202282.8983.6682.1583.1783.17670,100
Aug 15, 202283.0183.5682.8883.1983.19550,000
Aug 12, 202283.0783.7782.4183.3783.37507,600
Aug 11, 202282.3383.1482.0382.6582.65499,700
Aug 10, 202281.1682.5280.9181.9481.94653,100
Aug 09, 202280.0080.1278.8579.1479.14719,600
Aug 08, 202279.8581.7979.8580.2880.28634,300
Aug 05, 202279.4079.8778.4279.2479.24698,300
Aug 04, 202283.2883.2879.5679.7479.74680,200
Aug 03, 202282.1183.4381.2783.1983.19749,900
Aug 02, 202281.4182.5180.6481.4781.47636,700
Jul 29, 202282.0882.3679.6381.7781.771,042,100
Jul 28, 202280.3582.1279.3081.7381.73805,700
Jul 27, 202278.3279.9278.1079.6779.67546,500
Jul 26, 202278.3478.8177.6177.7077.70573,600
Jul 25, 202279.2679.6378.0179.1279.12800,700
Jul 22, 202279.6580.1078.4578.8878.88674,100
Jul 21, 202278.4379.5578.1079.5179.51594,200
Jul 20, 202277.5279.0677.3878.7278.72718,400
Jul 19, 202274.8578.3274.8478.0078.001,532,200
Jul 18, 202274.2575.3473.2973.5773.57442,500
Jul 15, 202272.1273.2170.7672.8372.83744,200
Jul 14, 202271.0671.5869.6071.1771.171,037,800
Jul 13, 202272.6672.9571.4971.8771.87521,500
Jul 12, 202271.0274.8471.0273.8373.831,038,100
Jul 11, 202272.5872.8970.8471.0271.02594,600
Jul 08, 202273.3174.0272.4372.8872.88596,800
Jul 07, 202269.9273.2069.9273.1473.14848,900
Jul 06, 202271.2871.7468.5368.9568.95782,300
Jul 05, 202269.5271.5168.3971.4571.45801,200
Jul 04, 202270.6671.0670.1370.4570.45238,400
Jun 30, 202271.6571.6669.1070.6870.68967,100
Jun 29, 202274.5574.6572.5073.2773.27628,200
Jun 28, 202275.2276.9674.5574.6374.63978,800
Jun 27, 202274.8275.6574.0274.9174.91494,400
Jun 24, 202273.4674.7473.1474.6174.611,566,300
Jun 23, 202272.8573.6272.3173.1073.10446,800
Jun 22, 202272.7774.7072.3772.8572.85561,900
Jun 21, 202274.2174.5073.0573.6673.66574,100
Jun 20, 202272.6273.9472.6273.6973.69200,500
Jun 17, 202271.6473.0370.9771.5171.512,647,800
Jun 16, 202274.8174.8269.7770.6670.661,909,500
Jun 15, 202275.1877.3674.7976.8576.85790,000
Jun 14, 202274.9375.9573.9874.1574.151,413,000
Jun 13, 202276.3076.8474.3474.3974.39925,100
Jun 10, 202280.5081.9378.2978.3378.33794,900
Jun 09, 202282.7783.7381.9481.9781.97433,400
Jun 08, 202283.1684.2882.6783.5383.53800,800
Jun 07, 202283.2783.2982.1083.1083.10589,300
Jun 06, 202281.8184.3281.6684.0384.031,258,300
Jun 03, 202281.9081.9380.3080.5280.52610,900
Jun 02, 202281.9483.8281.8883.3583.35859,400
Jun 01, 202282.6382.8280.4881.4381.43841,700
May 31, 202281.8283.6780.9782.0882.082,186,000
May 30, 202281.5883.0581.3582.7382.73255,700
May 27, 202280.5881.5080.5881.3881.381,392,600
May 26, 202279.8781.5179.0880.1280.12658,300
May 25, 202277.0179.6376.9278.9078.90598,200
May 24, 202278.8878.8977.0577.4077.40808,100
May 20, 202281.6582.1077.3278.8678.86751,700
May 19, 202278.5681.8478.3180.3580.351,038,100
May 18, 202280.2881.0478.7879.2579.251,182,500
May 17, 202278.7281.1478.5581.1081.101,140,700
May 16, 202278.3078.3076.4076.9976.991,211,200
May 13, 202275.8178.5075.6778.2978.291,365,600
May 12, 202272.1274.7771.9274.0274.021,331,500
May 11, 202275.2676.6373.0573.3373.33793,900
May 10, 202276.1979.0073.6174.7774.771,194,500
May 09, 202275.6877.0574.7674.9574.95625,300
May 06, 202277.2377.6075.2777.0277.02663,600
May 05, 202279.1079.3776.2576.9176.91735,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...