Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 48.80 | 49.38 | 48.75 | 49.12 | 49.12 | 1,110,500 |
| Apr 25, 2024 | 48.63 | 48.90 | 48.01 | 48.70 | 48.70 | 1,469,200 |
| Apr 24, 2024 | 49.84 | 50.18 | 49.03 | 49.21 | 49.21 | 1,014,400 |
| Apr 23, 2024 | 49.55 | 49.87 | 49.07 | 49.77 | 49.77 | 943,600 |
| Apr 22, 2024 | 48.77 | 49.45 | 48.41 | 49.31 | 49.31 | 6,604,700 |
| Apr 19, 2024 | 47.56 | 48.41 | 47.55 | 48.34 | 48.34 | 1,503,400 |
| Apr 18, 2024 | 48.26 | 48.26 | 47.42 | 47.85 | 47.85 | 1,903,000 |
| Apr 17, 2024 | 48.92 | 49.02 | 47.67 | 47.84 | 47.84 | 1,818,800 |
| Apr 16, 2024 | 49.15 | 49.39 | 48.27 | 48.77 | 48.77 | 1,175,500 |
| Apr 15, 2024 | 50.08 | 50.36 | 49.26 | 49.63 | 49.63 | 911,100 |
| Apr 12, 2024 | 50.75 | 50.75 | 49.82 | 49.84 | 49.84 | 1,069,100 |
| Apr 11, 2024 | 51.04 | 51.39 | 50.30 | 51.28 | 51.28 | 833,700 |
| Apr 10, 2024 | 51.91 | 52.15 | 50.50 | 50.65 | 50.65 | 903,000 |
| Apr 09, 2024 | 52.53 | 53.23 | 52.49 | 52.92 | 52.92 | 1,039,000 |
| Apr 08, 2024 | 52.60 | 53.26 | 52.42 | 52.52 | 52.52 | 862,800 |
| Apr 05, 2024 | 51.85 | 52.31 | 51.69 | 52.18 | 52.18 | 1,858,800 |
| Apr 04, 2024 | 53.29 | 53.53 | 52.14 | 52.30 | 52.30 | 1,798,300 |
| Apr 03, 2024 | 52.31 | 52.71 | 52.02 | 52.56 | 52.56 | 1,298,400 |
| Apr 02, 2024 | 52.67 | 53.07 | 52.11 | 52.72 | 52.72 | 2,114,000 |
| Apr 01, 2024 | 54.05 | 54.36 | 53.04 | 53.33 | 53.33 | 1,547,300 |
| Mar 28, 2024 | 54.53 | 54.82 | 54.26 | 54.48 | 54.48 | 885,600 |
| Mar 27, 2024 | 53.83 | 54.54 | 53.43 | 54.54 | 54.54 | 2,046,600 |
| Mar 26, 2024 | 53.64 | 54.08 | 53.37 | 53.51 | 53.51 | 1,377,600 |
| Mar 25, 2024 | 54.01 | 54.98 | 53.31 | 53.58 | 53.58 | 2,129,200 |
| Mar 22, 2024 | 55.74 | 56.02 | 54.70 | 54.82 | 54.82 | 701,500 |
| Mar 21, 2024 | 55.06 | 56.12 | 54.89 | 55.86 | 55.86 | 1,519,800 |
| Mar 20, 2024 | 52.58 | 55.05 | 52.58 | 54.95 | 54.95 | 1,042,000 |
| Mar 19, 2024 | 52.41 | 53.01 | 52.38 | 52.64 | 52.64 | 964,000 |
| Mar 18, 2024 | 52.84 | 53.01 | 52.31 | 52.51 | 52.51 | 1,015,500 |
| Mar 15, 2024 | 52.03 | 52.98 | 52.03 | 52.52 | 52.52 | 1,012,500 |
| Mar 14, 2024 | 53.80 | 53.87 | 51.90 | 52.05 | 52.05 | 1,187,100 |
| Mar 13, 2024 | 53.46 | 54.25 | 53.37 | 53.91 | 53.91 | 798,500 |
| Mar 12, 2024 | 54.18 | 54.33 | 53.47 | 53.60 | 53.60 | 1,013,000 |
| Mar 11, 2024 | 53.88 | 54.46 | 53.85 | 54.11 | 54.11 | 1,096,700 |
| Mar 08, 2024 | 54.91 | 55.52 | 54.40 | 54.50 | 54.50 | 977,200 |
| Mar 07, 2024 | 54.61 | 54.92 | 54.43 | 54.73 | 54.73 | 909,000 |
| Mar 06, 2024 | 54.41 | 54.63 | 53.84 | 54.22 | 54.22 | 1,129,700 |
| Mar 05, 2024 | 54.16 | 54.34 | 53.70 | 54.07 | 54.07 | 1,616,800 |
| Mar 04, 2024 | 54.07 | 54.41 | 53.73 | 54.19 | 54.19 | 842,300 |
| Mar 01, 2024 | 55.33 | 55.33 | 53.72 | 54.05 | 54.05 | 1,543,700 |
| Feb 29, 2024 | 55.30 | 55.50 | 54.48 | 55.12 | 55.12 | 1,573,100 |
| Feb 28, 2024 | 54.40 | 55.04 | 54.19 | 54.85 | 54.85 | 798,300 |
| Feb 27, 2024 | 53.66 | 55.13 | 53.51 | 54.74 | 54.74 | 1,669,800 |
| Feb 26, 2024 | 54.10 | 54.64 | 53.01 | 53.33 | 53.33 | 1,061,700 |
| Feb 23, 2024 | 54.59 | 55.00 | 54.27 | 54.34 | 54.34 | 1,050,600 |
| Feb 22, 2024 | 54.25 | 55.02 | 54.06 | 54.64 | 54.64 | 4,203,000 |
| Feb 22, 2024 | 0.475 Dividend | |||||
| Feb 21, 2024 | 54.26 | 54.62 | 53.79 | 54.40 | 53.93 | 3,847,000 |
| Feb 20, 2024 | 54.64 | 54.90 | 53.64 | 54.28 | 53.81 | 1,078,700 |
| Feb 16, 2024 | 55.44 | 55.57 | 54.47 | 54.94 | 54.46 | 741,300 |
| Feb 15, 2024 | 54.59 | 55.73 | 54.55 | 55.62 | 55.13 | 996,900 |
| Feb 14, 2024 | 54.58 | 55.06 | 54.07 | 54.13 | 53.66 | 1,999,200 |
| Feb 13, 2024 | 53.79 | 54.24 | 53.22 | 53.88 | 53.41 | 1,668,400 |
| Feb 12, 2024 | 54.16 | 55.73 | 53.93 | 55.63 | 55.14 | 1,630,200 |
| Feb 09, 2024 | 56.00 | 56.67 | 53.70 | 54.69 | 54.21 | 3,807,900 |
| Feb 08, 2024 | 58.82 | 58.85 | 57.64 | 58.68 | 58.17 | 1,606,200 |
| Feb 07, 2024 | 58.85 | 59.37 | 58.04 | 58.53 | 58.02 | 1,089,500 |
| Feb 06, 2024 | 56.51 | 58.59 | 56.46 | 58.43 | 57.92 | 994,500 |
| Feb 05, 2024 | 56.39 | 56.97 | 56.11 | 56.73 | 56.23 | 1,440,300 |
| Feb 02, 2024 | 57.05 | 57.29 | 56.36 | 57.02 | 56.52 | 1,103,000 |
| Feb 01, 2024 | 57.35 | 57.96 | 56.64 | 57.55 | 57.05 | 1,304,000 |
| Jan 31, 2024 | 56.77 | 58.04 | 56.50 | 56.85 | 56.35 | 1,762,700 |
| Jan 30, 2024 | 56.50 | 57.24 | 56.43 | 57.00 | 56.50 | 1,572,400 |
| Jan 29, 2024 | 55.55 | 56.73 | 55.53 | 56.59 | 56.10 | 749,300 |
| Jan 26, 2024 | 55.85 | 56.52 | 55.58 | 55.73 | 55.24 | 847,700 |
| Jan 25, 2024 | 55.04 | 55.52 | 54.76 | 55.37 | 54.89 | 1,125,600 |
| Jan 24, 2024 | 56.49 | 56.79 | 54.89 | 55.01 | 54.53 | 882,700 |
| Jan 23, 2024 | 56.26 | 56.52 | 55.46 | 56.01 | 55.52 | 701,500 |
| Jan 22, 2024 | 54.55 | 56.03 | 54.45 | 55.70 | 55.21 | 1,061,700 |
| Jan 19, 2024 | 54.19 | 54.79 | 53.38 | 54.56 | 54.08 | 885,600 |
| Jan 18, 2024 | 54.59 | 54.85 | 53.63 | 53.97 | 53.50 | 1,186,800 |
| Jan 17, 2024 | 53.87 | 54.00 | 52.91 | 53.93 | 53.46 | 928,100 |
| Jan 16, 2024 | 54.34 | 55.10 | 53.68 | 54.90 | 54.42 | 1,131,000 |
| Jan 12, 2024 | 57.19 | 57.60 | 55.47 | 55.51 | 55.03 | 978,900 |
| Jan 11, 2024 | 56.79 | 56.98 | 55.91 | 56.87 | 56.37 | 932,600 |
| Jan 10, 2024 | 56.63 | 57.08 | 56.22 | 56.79 | 56.29 | 731,800 |
| Jan 09, 2024 | 56.71 | 57.19 | 56.21 | 56.22 | 55.73 | 690,700 |
| Jan 08, 2024 | 55.93 | 57.33 | 55.86 | 57.32 | 56.82 | 790,900 |
| Jan 05, 2024 | 55.56 | 56.88 | 55.52 | 56.03 | 55.54 | 802,100 |
| Jan 04, 2024 | 55.20 | 56.02 | 54.65 | 55.81 | 55.32 | 1,170,300 |
| Jan 03, 2024 | 57.29 | 57.48 | 55.32 | 55.74 | 55.25 | 1,285,900 |
| Jan 02, 2024 | 58.50 | 59.53 | 58.20 | 59.19 | 58.67 | 922,900 |
| Dec 29, 2023 | 59.36 | 59.83 | 59.08 | 59.08 | 58.56 | 640,300 |
| Dec 28, 2023 | 59.40 | 59.86 | 59.26 | 59.57 | 59.05 | 529,400 |
| Dec 27, 2023 | 59.67 | 60.32 | 59.20 | 59.61 | 59.09 | 760,400 |
| Dec 26, 2023 | 59.47 | 60.09 | 58.98 | 59.82 | 59.30 | 626,100 |
| Dec 22, 2023 | 58.86 | 59.45 | 58.73 | 59.03 | 58.51 | 652,700 |
| Dec 21, 2023 | 58.27 | 58.95 | 57.97 | 58.89 | 58.38 | 849,200 |
| Dec 20, 2023 | 58.04 | 59.18 | 57.44 | 57.50 | 57.00 | 1,184,000 |
| Dec 19, 2023 | 56.78 | 58.20 | 56.51 | 58.14 | 57.63 | 948,400 |
| Dec 18, 2023 | 56.94 | 57.27 | 56.32 | 57.06 | 56.56 | 802,900 |
| Dec 15, 2023 | 58.65 | 58.87 | 56.62 | 56.66 | 56.17 | 1,040,600 |
| Dec 14, 2023 | 55.66 | 58.97 | 55.66 | 58.58 | 58.07 | 1,332,900 |
| Dec 13, 2023 | 54.44 | 54.95 | 52.61 | 54.89 | 54.41 | 1,255,300 |
| Dec 12, 2023 | 54.66 | 55.12 | 53.77 | 54.81 | 54.33 | 805,600 |
| Dec 11, 2023 | 54.62 | 55.54 | 54.52 | 55.00 | 54.52 | 663,500 |
| Dec 08, 2023 | 54.72 | 55.41 | 54.38 | 54.92 | 54.44 | 654,400 |
| Dec 07, 2023 | 54.98 | 55.05 | 54.40 | 54.75 | 54.27 | 791,400 |
| Dec 06, 2023 | 55.31 | 56.25 | 54.96 | 55.00 | 54.52 | 804,300 |
| Dec 05, 2023 | 55.47 | 56.02 | 54.60 | 54.71 | 54.23 | 705,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.