Canada Markets open in 16 mins

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.93-0.52 (-0.79%)
At close: 04:00PM EST
64.99 +0.06 (+0.09%)
Pre-Market: 08:36AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202364.9165.8864.6464.9364.93946,200
Feb 07, 202364.6365.7464.2765.4565.451,329,700
Feb 06, 202366.0466.1864.6765.0665.061,326,100
Feb 03, 202366.0267.5365.7466.8166.811,143,900
Feb 02, 202367.6068.9266.9067.3767.371,230,300
Feb 01, 202365.3567.9664.9567.6867.681,335,300
Jan 31, 202364.2565.0963.7364.9464.94816,400
Jan 30, 202362.7964.3162.6063.4463.441,301,300
Jan 27, 202362.6264.2762.5063.8963.891,135,200
Jan 26, 202362.0162.2261.0762.0562.05867,400
Jan 25, 202359.1461.2658.7261.1461.141,445,500
Jan 24, 202362.9762.9759.1660.7460.743,454,700
Jan 23, 202364.4765.5164.0865.4665.46504,200
Jan 20, 202363.5264.3863.1063.8863.88618,100
Jan 19, 202363.5063.6062.3563.1263.12565,200
Jan 18, 202365.7765.9963.8163.8663.86807,200
Jan 17, 202363.8265.2463.8165.1565.151,038,700
Jan 13, 202363.0364.3462.8864.0764.07699,100
Jan 12, 202362.7164.2962.6163.9963.991,286,100
Jan 11, 202361.5462.4561.4462.3062.30713,000
Jan 10, 202360.9561.1460.4461.0961.09697,800
Jan 09, 202361.3761.4760.0160.7260.721,217,700
Jan 06, 202359.8961.9959.8161.6061.601,172,600
Jan 05, 202358.8459.8258.2359.6859.681,455,200
Jan 04, 202358.5759.4857.9359.4659.46871,600
Jan 03, 202357.0257.8056.7957.5257.521,065,100
Dec 30, 202256.5657.0756.0056.1856.18620,900
Dec 29, 202255.8657.3055.7357.2857.28642,700
Dec 28, 202256.1356.3955.0555.0555.05836,800
Dec 27, 202255.0356.1654.9556.0656.06746,400
Dec 23, 202255.0855.8154.9155.4555.45957,100
Dec 22, 202255.7755.8153.8655.0555.051,422,500
Dec 21, 202256.0756.7055.7856.5556.551,235,500
Dec 20, 202256.9657.0055.6056.0156.011,652,900
Dec 19, 202257.4157.6856.6457.0757.071,754,700
Dec 16, 202257.6958.5756.9857.1157.11986,500
Dec 15, 202258.9259.0757.4858.0958.091,279,800
Dec 14, 202258.9060.5358.8459.7259.721,806,100
Dec 13, 202261.7861.9059.3759.8759.871,138,000
Dec 12, 202257.8759.8757.7059.7259.72947,500
Dec 09, 202258.1458.7757.9658.2458.24763,200
Dec 08, 202258.1058.5457.7258.4858.481,015,900
Dec 07, 202258.4158.7657.8858.0458.041,192,100
Dec 06, 202259.4260.0158.0058.7458.741,304,800
Dec 05, 202260.6160.8759.0159.2559.251,040,500
Dec 02, 202260.4961.6860.2861.3061.30853,600
Dec 01, 202261.9462.7461.3961.6061.601,043,900
Nov 30, 202260.7661.6260.0361.5961.59854,500
Nov 29, 202259.9060.7659.8260.2660.26715,500
Nov 28, 202260.8761.1459.5659.7759.77880,900
Nov 25, 202261.2861.6460.8161.6461.64283,200
Nov 23, 202261.1161.8160.9861.5361.53876,200
Nov 22, 202261.6461.9161.1561.8561.85647,400
Nov 21, 202261.3361.5660.9561.3061.30661,600
Nov 18, 202262.3262.8561.5362.0062.00725,500
Nov 17, 202260.5561.6860.4261.6461.643,303,600
Nov 16, 202262.7662.9261.9162.0662.063,279,000
Nov 15, 202262.8464.3162.5063.4263.421,216,300
Nov 14, 202262.1263.7261.2261.8861.881,224,900
Nov 11, 202259.6263.0259.1262.7462.741,463,600
Nov 10, 202257.9959.4057.8959.0959.091,051,800
Nov 09, 202255.5756.6055.2055.3655.36761,200
Nov 08, 202256.3956.9755.5756.0156.011,155,700
Nov 07, 202257.3057.3055.3756.5656.561,170,400
Nov 04, 202256.3457.4155.4356.6356.631,734,400
Nov 03, 202253.2155.8653.2155.2255.221,197,600
Nov 02, 202255.8056.4454.2754.3254.32983,900
Nov 01, 202256.9857.4255.8255.8555.851,172,000
Oct 31, 202255.6956.3255.3355.7355.731,209,600
Oct 28, 202254.0956.2754.0556.1456.141,029,600
Oct 27, 202254.9155.7654.4754.7754.77818,700
Oct 26, 202253.6455.5453.3954.6054.60949,100
Oct 25, 202252.6254.1252.3953.9053.901,343,100
Oct 24, 202251.9152.5551.3652.5152.51981,100
Oct 21, 202250.2151.8250.1551.6951.69855,000
Oct 20, 202250.9452.3450.0750.2450.241,227,000
Oct 19, 202251.2151.5550.3150.8950.89836,600
Oct 18, 202252.3652.7750.6651.5051.501,052,300
Oct 17, 202250.4551.1350.2450.8950.891,290,900
Oct 14, 202249.3549.8648.3348.8748.87868,900
Oct 13, 202246.0049.0645.5848.8748.871,003,500
Oct 12, 202247.0547.7546.6347.3047.30891,600
Oct 11, 202247.2748.4746.7447.1947.19863,200
Oct 10, 202248.1048.3947.1247.5347.53759,900
Oct 07, 202250.1950.2647.9748.3948.391,398,700
Oct 06, 202250.3451.0349.9850.8450.84982,300
Oct 05, 202250.4551.0849.7150.8650.86880,700
Oct 04, 202250.7751.9250.6951.7051.701,416,900
Oct 03, 202248.5349.9347.9649.3849.381,624,800
Sept 30, 202248.4649.0147.3547.4247.421,126,000
Sept 29, 202249.4549.6547.0448.4948.491,463,200
Sept 28, 202250.1351.0349.7150.6750.671,142,700
Sept 27, 202251.9951.9949.5150.0450.041,107,800
Sept 26, 202249.5551.3349.5450.9650.961,250,100
Sept 23, 202251.6251.7149.4950.1150.111,644,600
Sept 22, 202253.4453.6352.2252.4252.42802,400
Sept 21, 202254.2454.7653.1753.1753.17869,800
Sept 20, 202255.4555.4554.1254.2954.29864,800
Sept 19, 202254.2956.3354.1056.2756.27771,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...