MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202353.4953.7952.8152.9552.95486,759
Jun 07, 202353.0353.4852.7253.1353.13961,600
Jun 06, 202350.7652.9250.6052.7252.72975,900
Jun 05, 202351.2651.6350.5950.8650.86631,600
Jun 02, 202349.6451.3049.6451.1851.181,333,400
Jun 01, 202348.7349.2048.3048.7648.761,234,900
May 31, 202350.1350.4448.1848.3648.361,366,400
May 30, 202352.2052.2950.7150.8250.82928,400
May 26, 202351.2651.6750.9151.5551.55725,600
May 25, 202350.8751.2250.3850.6950.69996,300
May 24, 202351.9151.9850.4550.9550.95801,200
May 23, 202352.3353.3552.1852.5152.51801,100
May 22, 202352.7353.0452.2852.6952.69625,700
May 19, 202352.8253.1352.4652.7352.73966,000
May 18, 202351.5552.5451.4952.5052.503,483,800
May 18, 20230.46 Dividend
May 17, 202351.9752.4651.2952.2951.831,483,100
May 16, 202352.9453.2051.7951.8151.353,860,600
May 15, 202352.8553.5652.5953.4652.99844,800
May 12, 202353.5053.5351.8852.5652.10942,400
May 11, 202352.3653.3351.9353.2952.82994,400
May 10, 202353.8454.0752.4852.6452.181,282,600
May 09, 202354.0954.0952.9353.1352.661,261,200
May 08, 202354.7555.0953.9054.6154.131,125,000
May 05, 202354.0854.4052.2853.9853.512,579,400
May 04, 202351.5051.6050.0950.2249.783,148,500
May 03, 202351.9852.8551.6751.6951.241,195,800
May 02, 202351.6052.0850.8151.9551.49903,200
May 01, 202352.3053.0551.9152.0651.60647,600
Apr 28, 202351.8452.5251.4952.1651.70789,800
Apr 27, 202352.0452.4351.0551.8451.38803,700
Apr 26, 202352.0353.1851.7751.9251.46786,300
Apr 25, 202352.8952.9751.9952.0151.55949,100
Apr 24, 202352.6753.2452.4053.1752.70511,800
Apr 21, 202352.6452.7951.9852.5652.10660,900
Apr 20, 202352.3653.3152.0953.0352.561,237,400
Apr 19, 202353.5554.0953.0653.7053.231,518,800
Apr 18, 202354.8355.8254.1654.7754.291,058,000
Apr 17, 202354.1954.4753.5854.4153.93833,200
Apr 14, 202354.0754.9553.8454.3553.87817,200
Apr 13, 202354.0654.4053.5254.1753.69932,000
Apr 12, 202354.4054.4953.3753.6853.21773,600
Apr 11, 202353.1753.9953.1453.5453.071,125,000
Apr 10, 202350.9852.7650.9552.7352.271,039,600
Apr 06, 202351.2451.8750.3751.1550.701,744,900
Apr 05, 202351.9851.9850.8051.2450.79910,800
Apr 04, 202353.5553.6452.1352.2951.83621,700
Apr 03, 202353.4453.8553.0653.5153.04727,800
Mar 31, 202352.3653.6352.3353.5753.10669,900
Mar 30, 202352.4252.5251.8552.0251.56731,700
Mar 29, 202351.5651.9151.1551.5951.14622,700
Mar 28, 202350.7651.2650.4850.9450.491,086,100
Mar 27, 202350.9851.1150.2450.6850.231,063,300
Mar 24, 202350.4050.4049.4650.1849.741,040,900
Mar 23, 202351.2652.1750.4951.0550.60675,300
Mar 22, 202351.5952.0050.6750.6750.22779,800
Mar 21, 202351.4651.8551.2851.4751.02624,100
Mar 20, 202350.4950.7249.8950.3749.931,019,000
Mar 17, 202351.0051.1549.6050.1849.741,157,000
Mar 16, 202350.0951.5549.7451.4851.031,079,200
Mar 15, 202350.7550.7849.7250.6650.211,313,500
Mar 14, 202352.9752.9851.7652.4752.011,059,300
Mar 13, 202351.5451.9950.9151.6551.201,584,700
Mar 10, 202354.0654.1952.4452.5152.051,616,000
Mar 09, 202355.3555.7654.0654.1253.64745,400
Mar 08, 202355.2855.8355.0355.5055.01715,300
Mar 07, 202356.2556.4755.3355.4054.911,089,000
Mar 06, 202357.3657.6456.3756.4355.93960,400
Mar 03, 202356.7557.2656.3557.0956.59658,100
Mar 02, 202355.5156.3055.0656.2355.74640,800
Mar 01, 202355.7556.8055.7556.1255.631,044,200
Feb 28, 202355.2755.8554.9455.7355.241,129,400
Feb 27, 202354.3555.6354.3555.3354.841,113,700
Feb 24, 202353.7454.2453.3053.8053.331,291,800
Feb 23, 202355.7455.7454.0654.7354.25853,300
Feb 23, 20230.46 Dividend
Feb 22, 202355.6056.2854.8355.8154.863,684,100
Feb 21, 202355.9456.6454.9955.4054.461,217,000
Feb 17, 202356.0856.7955.9156.6055.641,116,700
Feb 16, 202355.7357.2855.6656.4355.471,288,100
Feb 15, 202355.2457.1855.2356.6055.641,398,800
Feb 14, 202355.7456.6255.1655.8654.911,371,900
Feb 13, 202353.8156.4653.5855.9254.973,095,100
Feb 10, 202358.5359.0053.8554.1453.226,269,100
Feb 09, 202365.7166.6064.5264.5963.491,055,200
Feb 08, 202364.9165.8864.6464.9363.83946,200
Feb 07, 202364.6365.7464.2765.4564.341,329,700
Feb 06, 202366.0466.1864.6765.0663.961,326,100
Feb 03, 202366.0267.5365.7466.8165.681,143,900
Feb 02, 202367.6068.9266.9067.3766.231,230,300
Feb 01, 202365.3567.9664.9567.6866.531,335,300
Jan 31, 202364.2565.0963.7364.9463.84816,400
Jan 30, 202362.7964.3162.6063.4462.361,301,300
Jan 27, 202362.6264.2762.5063.8962.811,135,200
Jan 26, 202362.0162.2261.0762.0561.00867,400
Jan 25, 202359.1461.2658.7261.1460.101,445,500
Jan 24, 202362.9762.9759.1660.7459.713,454,900
Jan 23, 202364.4765.5164.0865.4664.35504,200
Jan 20, 202363.5264.3863.1063.8862.80618,100
Jan 19, 202363.5063.6062.3563.1262.05565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...