Canada markets open in 8 hours 2 minutes

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.26-0.75 (-1.21%)
At close: 04:00PM EDT
61.40 +0.14 (+0.23%)
After hours: 05:35PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202261.2061.7560.5961.2661.261,260,200
Aug 04, 202264.3664.6761.8562.0162.011,621,700
Aug 03, 202263.8964.9763.1264.7964.79706,200
Aug 02, 202263.6464.2762.6663.3263.321,006,800
Aug 01, 202263.9564.9563.0564.2364.23636,800
Jul 29, 202263.7264.1461.9763.8663.861,250,100
Jul 28, 202262.9664.0061.6863.8263.821,438,500
Jul 27, 202260.6762.3760.6762.1962.19747,500
Jul 26, 202260.8261.2160.2760.3060.30980,100
Jul 25, 202261.6761.9960.6661.6661.66836,600
Jul 22, 202261.9962.3360.6961.0561.05776,000
Jul 21, 202260.8461.8060.3961.7861.78723,500
Jul 20, 202260.1861.4360.0061.1061.10712,600
Jul 19, 202257.9160.7657.9160.5760.571,206,500
Jul 18, 202257.4858.3356.4756.7056.70685,500
Jul 15, 202255.4656.1954.1055.9255.92827,300
Jul 14, 202254.0654.5652.8354.3454.341,028,200
Jul 13, 202255.9256.0555.0055.4055.40579,300
Jul 12, 202254.7457.5954.7456.6956.69930,000
Jul 11, 202255.7955.9654.4654.6354.631,290,900
Jul 08, 202256.5757.1155.7756.2656.26572,500
Jul 07, 202253.9556.4053.8356.3556.351,027,600
Jul 06, 202254.6355.1252.4952.9052.901,256,900
Jul 05, 202253.8054.8652.4754.8454.841,423,700
Jul 01, 202254.8456.3854.5655.7955.79568,900
Jun 30, 202255.5355.6553.5554.9054.901,219,800
Jun 29, 202257.7357.8856.2556.7956.79821,400
Jun 28, 202258.4959.9357.8857.9557.95847,900
Jun 27, 202258.0458.7857.3558.1558.15873,100
Jun 24, 202256.8057.8756.3857.8757.871,605,700
Jun 23, 202256.4556.8355.5556.3056.301,047,100
Jun 22, 202256.3957.7455.8756.2756.271,075,600
Jun 21, 202257.2457.5756.4457.0257.021,242,000
Jun 17, 202254.9356.0754.3254.8754.871,698,600
Jun 16, 202257.8557.9353.9654.6454.641,403,900
Jun 15, 202258.0360.1257.6459.6059.601,407,900
Jun 14, 202258.0558.8257.1057.2357.231,304,200
Jun 13, 202259.2159.8457.6557.6957.691,606,600
Jun 10, 202262.7764.0561.3161.3361.331,067,400
Jun 09, 202265.9766.3964.5364.5564.55799,400
Jun 08, 202266.3267.3165.9866.5466.54906,300
Jun 07, 202266.1666.4365.2866.3766.37758,600
Jun 06, 202265.3067.1065.0866.8066.801,741,300
Jun 03, 202265.2065.2663.7863.9563.95871,400
Jun 02, 202264.9866.6664.7866.2566.25990,600
Jun 01, 202265.3565.6563.5264.3564.35995,800
May 31, 202264.5566.2063.9664.9264.921,458,200
May 27, 202263.2964.0463.1163.9663.961,035,400
May 26, 202262.2963.7461.6162.7062.70980,500
May 25, 202260.0062.1859.9661.5661.56873,100
May 24, 202261.7361.7360.0260.4160.411,007,400
May 23, 202262.0262.8060.9562.5162.51952,500
May 20, 202263.9064.1960.0961.4761.471,295,400
May 19, 202261.2463.9861.1662.7462.741,185,800
May 18, 202262.6063.1461.1561.5361.531,381,400
May 17, 202261.3363.3061.2163.2663.261,172,900
May 16, 202260.2660.5259.1259.9359.931,195,300
May 13, 202258.2660.7558.1860.5660.561,831,700
May 12, 202255.5857.3855.1956.7556.751,457,500
May 12, 20220.45 Dividend
May 11, 202257.7959.2556.2056.4556.001,262,200
May 10, 202258.7660.9256.4557.4356.972,114,400
May 09, 202258.6159.6257.4757.6157.151,057,000
May 06, 202260.0760.2758.3959.7959.311,309,600
May 05, 202261.9762.2059.3459.9459.461,103,600
May 04, 202260.9462.8760.0862.8262.321,159,000
May 03, 202260.5662.2459.9161.4460.951,405,500
May 02, 202259.8560.9757.5360.7760.291,379,900
Apr 29, 202261.3362.9960.1760.2759.791,542,400
Apr 28, 202262.1763.0160.7362.4461.941,116,800
Apr 27, 202259.6861.5959.6861.0160.52908,700
Apr 26, 202261.5261.6859.3559.4058.931,451,000
Apr 25, 202261.1062.5459.8562.4461.941,227,000
Apr 22, 202260.9962.4160.3561.4660.971,278,700
Apr 21, 202266.1966.8163.8263.8563.341,203,900
Apr 20, 202264.3665.1263.6964.8264.301,227,500
Apr 19, 202261.5563.6161.3663.5763.06975,300
Apr 18, 202260.7661.4960.3361.2560.76862,700
Apr 14, 202261.6762.2360.6160.7360.251,033,500
Apr 13, 202260.5561.8560.5561.5761.08842,700
Apr 12, 202261.7862.1960.4360.7260.241,090,400
Apr 11, 202260.8662.8760.6061.0960.601,062,500
Apr 08, 202261.0862.6260.8161.2760.78959,500
Apr 07, 202260.7861.6660.2761.3260.831,386,600
Apr 06, 202261.6461.9960.8161.3760.881,195,500
Apr 05, 202264.1564.3461.8962.4561.952,356,700
Apr 04, 202264.4265.0963.6264.5164.00803,900
Apr 01, 202264.9665.5763.8564.3363.82880,200
Mar 31, 202264.9565.5864.0164.3163.801,236,900
Mar 30, 202265.7266.2764.6264.9364.411,777,100
Mar 29, 202265.1167.5565.1166.6466.111,828,000
Mar 28, 202263.6763.9262.9363.7063.191,456,700
Mar 25, 202263.8764.3163.0263.5663.051,104,800
Mar 24, 202263.5363.9662.9763.8763.361,306,300
Mar 23, 202263.6163.8563.0663.1362.631,412,700
Mar 22, 202263.0164.4862.7764.2563.741,802,500
Mar 21, 202262.8963.2261.9162.4661.961,796,600
Mar 18, 202261.1262.9960.7162.8962.391,894,600
Mar 17, 202260.0561.8059.6561.3460.852,029,700
Mar 16, 202260.3761.2859.2560.9660.472,227,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...