Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 40.94 | 41.15 | 40.73 | 41.08 | 41.08 | 1,059,400 |
| Oct 03, 2024 | 40.54 | 40.71 | 39.83 | 40.37 | 40.37 | 1,296,100 |
| Oct 02, 2024 | 40.98 | 41.65 | 40.97 | 41.29 | 41.29 | 908,400 |
| Oct 01, 2024 | 40.99 | 41.25 | 40.45 | 40.97 | 40.97 | 1,235,900 |
| Sept 30, 2024 | 41.62 | 42.28 | 40.67 | 41.04 | 41.04 | 1,506,500 |
| Sept 27, 2024 | 42.89 | 43.54 | 42.56 | 42.73 | 42.73 | 1,393,300 |
| Sept 26, 2024 | 41.27 | 42.56 | 40.99 | 42.20 | 42.20 | 1,803,900 |
| Sept 25, 2024 | 42.13 | 42.25 | 40.21 | 40.35 | 40.35 | 1,812,600 |
| Sept 24, 2024 | 42.59 | 42.90 | 42.44 | 42.79 | 42.79 | 968,500 |
| Sept 23, 2024 | 42.09 | 42.62 | 41.84 | 42.17 | 42.17 | 1,225,200 |
| Sept 20, 2024 | 42.13 | 42.30 | 41.53 | 42.00 | 42.00 | 2,127,300 |
| Sept 19, 2024 | 41.95 | 42.88 | 41.95 | 42.51 | 42.51 | 1,912,700 |
| Sept 18, 2024 | 41.33 | 42.40 | 40.93 | 41.30 | 41.30 | 1,234,400 |
| Sept 17, 2024 | 40.43 | 41.58 | 40.37 | 41.20 | 41.20 | 1,227,900 |
| Sept 16, 2024 | 40.42 | 40.43 | 39.78 | 40.14 | 40.14 | 1,736,800 |
| Sept 13, 2024 | 39.81 | 40.42 | 39.81 | 40.20 | 40.20 | 1,247,200 |
| Sept 12, 2024 | 39.30 | 39.49 | 38.89 | 39.42 | 39.42 | 1,250,200 |
| Sept 11, 2024 | 38.67 | 39.38 | 38.19 | 39.28 | 39.28 | 1,344,900 |
| Sept 10, 2024 | 39.01 | 39.06 | 38.05 | 38.66 | 38.66 | 1,779,000 |
| Sept 09, 2024 | 39.43 | 40.00 | 39.32 | 39.71 | 39.71 | 1,119,300 |
| Sept 06, 2024 | 40.58 | 40.70 | 39.05 | 39.36 | 39.36 | 1,435,300 |
| Sept 05, 2024 | 41.09 | 41.73 | 40.16 | 40.50 | 40.50 | 1,259,700 |
| Sept 04, 2024 | 40.89 | 41.91 | 40.82 | 41.58 | 41.58 | 1,415,700 |
| Sept 03, 2024 | 41.58 | 41.84 | 40.81 | 40.96 | 40.96 | 2,685,300 |
| Aug 30, 2024 | 41.86 | 42.06 | 41.45 | 42.03 | 42.03 | 1,404,600 |
| Aug 29, 2024 | 42.16 | 42.47 | 41.64 | 41.69 | 41.69 | 1,241,900 |
| Aug 28, 2024 | 42.26 | 42.59 | 41.60 | 41.82 | 41.82 | 930,900 |
| Aug 27, 2024 | 42.78 | 42.84 | 42.20 | 42.47 | 42.47 | 817,400 |
| Aug 26, 2024 | 42.82 | 43.25 | 42.33 | 42.78 | 42.78 | 1,126,900 |
| Aug 23, 2024 | 41.53 | 43.09 | 41.34 | 42.56 | 42.56 | 1,384,100 |
| Aug 22, 2024 | 41.40 | 41.56 | 40.95 | 41.05 | 41.05 | 663,400 |
| Aug 21, 2024 | 41.06 | 41.52 | 40.79 | 41.40 | 41.40 | 926,500 |
| Aug 20, 2024 | 41.25 | 41.28 | 40.52 | 40.67 | 40.67 | 836,000 |
| Aug 19, 2024 | 41.09 | 41.53 | 41.00 | 41.33 | 41.33 | 1,144,500 |
| Aug 16, 2024 | 40.29 | 41.00 | 40.04 | 40.78 | 40.78 | 1,220,100 |
| Aug 16, 2024 | 0.475 Dividend | |||||
| Aug 15, 2024 | 40.29 | 41.13 | 40.29 | 40.79 | 40.32 | 5,395,500 |
| Aug 14, 2024 | 39.89 | 40.05 | 39.41 | 39.47 | 39.01 | 926,800 |
| Aug 13, 2024 | 38.10 | 39.80 | 38.10 | 39.63 | 39.17 | 2,764,500 |
| Aug 12, 2024 | 38.85 | 38.90 | 38.01 | 38.03 | 37.59 | 2,160,000 |
| Aug 09, 2024 | 39.30 | 39.44 | 38.60 | 38.80 | 38.35 | 1,344,800 |
| Aug 08, 2024 | 39.21 | 39.34 | 38.80 | 39.18 | 38.72 | 2,511,300 |
| Aug 07, 2024 | 39.24 | 39.67 | 38.63 | 38.88 | 38.43 | 3,109,500 |
| Aug 06, 2024 | 39.20 | 39.27 | 38.50 | 38.64 | 38.19 | 3,434,100 |
| Aug 05, 2024 | 39.00 | 39.81 | 38.39 | 39.06 | 38.61 | 3,638,200 |
| Aug 02, 2024 | 42.31 | 42.31 | 40.11 | 40.43 | 39.96 | 3,694,400 |
| Aug 01, 2024 | 43.90 | 44.39 | 42.52 | 43.01 | 42.51 | 3,506,600 |
| Jul 31, 2024 | 44.01 | 45.16 | 43.92 | 44.37 | 43.85 | 2,052,800 |
| Jul 30, 2024 | 43.76 | 44.25 | 43.53 | 43.73 | 43.22 | 2,157,000 |
| Jul 29, 2024 | 43.53 | 44.00 | 42.94 | 43.76 | 43.25 | 1,836,500 |
| Jul 26, 2024 | 43.55 | 43.66 | 42.90 | 43.53 | 43.02 | 1,087,400 |
| Jul 25, 2024 | 42.60 | 43.98 | 42.60 | 43.23 | 42.73 | 1,738,400 |
| Jul 24, 2024 | 43.59 | 44.07 | 42.60 | 42.70 | 42.20 | 849,100 |
| Jul 23, 2024 | 44.20 | 44.38 | 43.70 | 43.79 | 43.28 | 1,586,900 |
| Jul 22, 2024 | 43.78 | 44.57 | 43.34 | 44.51 | 43.99 | 1,024,300 |
| Jul 19, 2024 | 44.19 | 44.99 | 43.29 | 43.64 | 43.13 | 2,802,400 |
| Jul 18, 2024 | 45.81 | 46.44 | 45.03 | 45.30 | 44.77 | 1,603,400 |
| Jul 17, 2024 | 45.28 | 46.00 | 45.03 | 45.82 | 45.29 | 944,900 |
| Jul 16, 2024 | 44.50 | 45.96 | 44.24 | 45.80 | 45.27 | 1,118,300 |
| Jul 15, 2024 | 44.27 | 45.12 | 43.89 | 44.45 | 43.93 | 1,174,900 |
| Jul 12, 2024 | 44.67 | 44.96 | 44.38 | 44.45 | 43.93 | 1,076,600 |
| Jul 11, 2024 | 44.10 | 44.68 | 43.97 | 44.55 | 44.03 | 1,053,200 |
| Jul 10, 2024 | 42.63 | 43.67 | 42.52 | 43.60 | 43.09 | 1,969,400 |
| Jul 09, 2024 | 42.38 | 42.88 | 42.14 | 42.75 | 42.25 | 1,274,900 |
| Jul 08, 2024 | 42.52 | 42.79 | 42.46 | 42.56 | 42.06 | 738,800 |
| Jul 05, 2024 | 42.53 | 42.81 | 42.25 | 42.27 | 41.78 | 969,200 |
| Jul 03, 2024 | 42.74 | 42.81 | 42.26 | 42.53 | 42.03 | 436,400 |
| Jul 02, 2024 | 41.48 | 42.84 | 41.48 | 42.46 | 41.97 | 1,553,800 |
| Jul 01, 2024 | 42.75 | 42.87 | 41.43 | 41.55 | 41.07 | 1,217,700 |
| Jun 28, 2024 | 41.82 | 42.01 | 41.48 | 41.90 | 41.41 | 905,100 |
| Jun 27, 2024 | 41.60 | 41.88 | 41.40 | 41.55 | 41.07 | 1,216,800 |
| Jun 26, 2024 | 41.27 | 41.63 | 40.83 | 41.57 | 41.09 | 1,535,200 |
| Jun 25, 2024 | 42.55 | 42.56 | 41.65 | 41.69 | 41.20 | 1,411,000 |
| Jun 24, 2024 | 42.42 | 43.32 | 42.40 | 42.59 | 42.09 | 1,288,800 |
| Jun 21, 2024 | 41.91 | 42.43 | 41.83 | 42.22 | 41.73 | 1,267,300 |
| Jun 20, 2024 | 42.24 | 42.47 | 41.82 | 41.99 | 41.50 | 1,068,700 |
| Jun 18, 2024 | 42.90 | 43.19 | 42.14 | 42.35 | 41.86 | 1,467,300 |
| Jun 17, 2024 | 42.11 | 42.89 | 41.81 | 42.87 | 42.37 | 1,008,700 |
| Jun 14, 2024 | 42.10 | 42.29 | 41.21 | 42.19 | 41.70 | 1,867,400 |
| Jun 13, 2024 | 43.41 | 43.45 | 42.67 | 42.74 | 42.24 | 939,500 |
| Jun 12, 2024 | 43.82 | 44.39 | 43.15 | 43.33 | 42.83 | 894,300 |
| Jun 11, 2024 | 43.30 | 43.41 | 42.78 | 43.07 | 42.57 | 1,594,600 |
| Jun 10, 2024 | 43.33 | 43.87 | 43.05 | 43.68 | 43.17 | 1,352,200 |
| Jun 07, 2024 | 43.71 | 43.93 | 43.44 | 43.76 | 43.25 | 1,556,200 |
| Jun 06, 2024 | 44.01 | 44.42 | 43.88 | 44.16 | 43.65 | 1,103,500 |
| Jun 05, 2024 | 44.69 | 44.79 | 43.90 | 44.46 | 43.94 | 814,700 |
| Jun 04, 2024 | 44.69 | 45.21 | 44.50 | 44.51 | 43.99 | 1,431,200 |
| Jun 03, 2024 | 45.35 | 45.52 | 44.57 | 45.15 | 44.62 | 2,193,600 |
| May 31, 2024 | 44.45 | 45.31 | 44.23 | 45.21 | 44.68 | 1,776,900 |
| May 30, 2024 | 44.35 | 44.69 | 44.25 | 44.61 | 44.09 | 2,120,300 |
| May 29, 2024 | 44.73 | 44.83 | 43.96 | 44.15 | 43.64 | 1,698,200 |
| May 28, 2024 | 45.49 | 45.63 | 45.09 | 45.32 | 44.79 | 1,635,200 |
| May 24, 2024 | 44.65 | 45.37 | 44.65 | 45.35 | 44.82 | 4,044,600 |
| May 23, 2024 | 46.17 | 46.32 | 44.73 | 44.76 | 44.24 | 7,179,300 |
| May 22, 2024 | 46.17 | 46.61 | 45.96 | 46.09 | 45.55 | 952,100 |
| May 21, 2024 | 47.17 | 47.28 | 46.45 | 46.49 | 45.95 | 1,336,800 |
| May 20, 2024 | 47.50 | 47.63 | 46.77 | 47.05 | 46.50 | 991,000 |
| May 17, 2024 | 48.00 | 48.00 | 47.01 | 47.49 | 46.94 | 1,758,200 |
| May 16, 2024 | 47.61 | 47.99 | 47.17 | 47.94 | 47.38 | 7,343,700 |
| May 16, 2024 | 0.475 Dividend | |||||
| *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.