Canada markets close in 6 hours 22 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.51+0.06 (+0.13%)
As of 09:37AM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202444.2744.5844.2444.5144.5127,720
Jul 15, 2024------
Jul 12, 202444.6744.9644.3844.4544.451,076,600
Jul 11, 202444.1044.6843.9744.5544.551,053,200
Jul 10, 202442.6343.6742.5243.6043.601,969,400
Jul 09, 202442.3842.8842.1442.7542.751,274,900
Jul 08, 202442.5242.7942.4642.5642.56738,800
Jul 05, 202442.5342.8142.2542.2742.27969,200
Jul 03, 202442.7442.8142.2642.5342.53436,400
Jul 02, 202441.4842.8441.4842.4642.461,553,800
Jul 01, 202442.7542.8741.4341.5541.551,217,700
Jun 28, 202441.8242.0141.4841.9041.90905,100
Jun 27, 202441.6041.8841.4041.5541.551,216,800
Jun 26, 202441.2741.6340.8341.5741.571,535,200
Jun 25, 202442.5542.5641.6541.6941.691,411,000
Jun 24, 202442.4243.3242.4042.5942.591,288,800
Jun 21, 202441.9142.4341.8342.2242.221,267,300
Jun 20, 202442.2442.4741.8241.9941.991,068,700
Jun 18, 202442.9043.1942.1442.3542.351,467,300
Jun 17, 202442.1142.8941.8142.8742.871,008,700
Jun 14, 202442.1042.2941.2142.1942.191,867,400
Jun 13, 202443.4143.4542.6742.7442.74939,500
Jun 12, 202443.8244.3943.1543.3343.33894,300
Jun 11, 202443.3043.4142.7843.0743.071,594,600
Jun 10, 202443.3343.8743.0543.6843.681,352,200
Jun 07, 202443.7143.9343.4443.7643.761,556,200
Jun 06, 202444.0144.4243.8844.1644.161,103,500
Jun 05, 202444.6944.7943.9044.4644.46814,700
Jun 04, 202444.6945.2144.5044.5144.511,431,200
Jun 03, 202445.3545.5244.5745.1545.152,193,600
May 31, 202444.4545.3144.2345.2145.211,776,900
May 30, 202444.3544.6944.2544.6144.612,120,300
May 29, 202444.7344.8343.9644.1544.151,698,200
May 28, 202445.4945.6345.0945.3245.321,635,200
May 24, 202444.6545.3744.6545.3545.354,044,600
May 23, 202446.1746.3244.7344.7644.767,179,300
May 22, 202446.1746.6145.9646.0946.09952,100
May 21, 202447.1747.2846.4546.4946.491,336,800
May 20, 202447.5047.6346.7747.0547.05991,000
May 17, 202448.0048.0047.0147.4947.491,758,200
May 16, 202447.6147.9947.1747.9447.947,343,700
May 16, 20240.475 Dividend
May 15, 202448.0748.1847.5048.1147.647,529,900
May 14, 202447.0847.5846.9047.5547.081,161,400
May 13, 202447.2347.4946.7246.9746.511,725,900
May 10, 202446.7847.0446.4446.9246.462,796,700
May 09, 202447.0147.3646.3846.4045.942,509,600
May 08, 202446.0447.2145.7547.0846.621,003,400
May 07, 202446.7646.9046.3446.6046.141,651,900
May 06, 202447.2647.7045.9946.5846.122,451,600
May 03, 202446.8047.5046.1146.7046.243,988,000
May 02, 202448.5548.6447.9748.4247.943,290,900
May 01, 202447.6948.3347.3547.6447.171,958,300
Apr 30, 202448.7548.7547.7447.8047.331,902,000
Apr 29, 202449.4149.7849.1449.3848.891,314,000
Apr 26, 202448.8049.3848.7549.1248.641,139,200
Apr 25, 202448.6348.9048.0148.7048.221,469,200
Apr 24, 202449.8450.1849.0349.2148.721,014,400
Apr 23, 202449.5549.8749.0749.7749.28943,600
Apr 22, 202448.7749.4548.4149.3148.826,604,700
Apr 19, 202447.5648.4147.5548.3447.861,503,400
Apr 18, 202448.2648.2647.4247.8547.381,903,000
Apr 17, 202448.9249.0247.6747.8447.371,818,800
Apr 16, 202449.1549.3948.2748.7748.291,175,500
Apr 15, 202450.0850.3649.2649.6349.14911,100
Apr 12, 202450.7550.7549.8249.8449.351,069,100
Apr 11, 202451.0451.3950.3051.2850.77833,700
Apr 10, 202451.9152.1550.5050.6550.15903,000
Apr 09, 202452.5353.2352.4952.9252.401,039,000
Apr 08, 202452.6053.2652.4252.5252.00862,800
Apr 05, 202451.8552.3151.6952.1851.661,858,800
Apr 04, 202453.2953.5352.1452.3051.781,798,300
Apr 03, 202452.3152.7152.0252.5652.041,298,400
Apr 02, 202452.6753.0752.1152.7252.202,114,000
Apr 01, 202454.0554.3653.0453.3352.801,547,300
Mar 28, 202454.5354.8254.2654.4853.94885,600
Mar 27, 202453.8354.5453.4354.5454.002,046,600
Mar 26, 202453.6454.0853.3753.5152.981,377,600
Mar 25, 202454.0154.9853.3153.5853.052,129,200
Mar 22, 202455.7456.0254.7054.8254.28701,500
Mar 21, 202455.0656.1254.8955.8655.311,519,800
Mar 20, 202452.5855.0552.5854.9554.411,042,000
Mar 19, 202452.4153.0152.3852.6452.12964,000
Mar 18, 202452.8453.0152.3152.5151.991,015,500
Mar 15, 202452.0352.9852.0352.5252.001,012,500
Mar 14, 202453.8053.8751.9052.0551.541,187,100
Mar 13, 202453.4654.2553.3753.9153.38798,500
Mar 12, 202454.1854.3353.4753.6053.071,013,000
Mar 11, 202453.8854.4653.8554.1153.581,096,700
Mar 08, 202454.9155.5254.4054.5053.96977,200
Mar 07, 202454.6154.9254.4354.7354.19909,000
Mar 06, 202454.4154.6353.8454.2253.681,129,700
Mar 05, 202454.1654.3453.7054.0753.541,616,800
Mar 04, 202454.0754.4153.7354.1953.65842,300
Mar 01, 202455.3355.3353.7254.0553.521,543,700
Feb 29, 202455.3055.5054.4855.1254.581,573,100
Feb 28, 202454.4055.0454.1954.8554.31798,300
Feb 27, 202453.6655.1353.5154.7454.201,669,800
Feb 26, 202454.1054.6453.0153.3352.801,061,700
Feb 23, 202454.5955.0054.2754.3453.801,050,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...