Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 54.84 | 56.38 | 54.56 | 55.79 | 55.79 | 568,900 |
| Jun 30, 2022 | 55.53 | 55.65 | 53.55 | 54.90 | 54.90 | 1,219,800 |
| Jun 29, 2022 | 57.73 | 57.88 | 56.25 | 56.79 | 56.79 | 821,400 |
| Jun 28, 2022 | 58.49 | 59.93 | 57.88 | 57.95 | 57.95 | 847,900 |
| Jun 27, 2022 | 58.04 | 58.78 | 57.35 | 58.15 | 58.15 | 873,100 |
| Jun 24, 2022 | 56.80 | 57.87 | 56.38 | 57.87 | 57.87 | 1,605,700 |
| Jun 23, 2022 | 56.45 | 56.83 | 55.55 | 56.30 | 56.30 | 1,047,100 |
| Jun 22, 2022 | 56.39 | 57.74 | 55.87 | 56.27 | 56.27 | 1,075,600 |
| Jun 21, 2022 | 57.24 | 57.57 | 56.44 | 57.02 | 57.02 | 1,242,000 |
| Jun 17, 2022 | 54.93 | 56.07 | 54.32 | 54.87 | 54.87 | 1,698,600 |
| Jun 16, 2022 | 57.85 | 57.93 | 53.96 | 54.64 | 54.64 | 1,403,900 |
| Jun 15, 2022 | 58.03 | 60.12 | 57.64 | 59.60 | 59.60 | 1,407,900 |
| Jun 14, 2022 | 58.05 | 58.82 | 57.10 | 57.23 | 57.23 | 1,304,200 |
| Jun 13, 2022 | 59.21 | 59.84 | 57.65 | 57.69 | 57.69 | 1,606,600 |
| Jun 10, 2022 | 62.77 | 64.05 | 61.31 | 61.33 | 61.33 | 1,067,400 |
| Jun 09, 2022 | 65.97 | 66.39 | 64.53 | 64.55 | 64.55 | 799,400 |
| Jun 08, 2022 | 66.32 | 67.31 | 65.98 | 66.54 | 66.54 | 906,300 |
| Jun 07, 2022 | 66.16 | 66.43 | 65.28 | 66.37 | 66.37 | 758,600 |
| Jun 06, 2022 | 65.30 | 67.10 | 65.08 | 66.80 | 66.80 | 1,741,300 |
| Jun 03, 2022 | 65.20 | 65.26 | 63.78 | 63.95 | 63.95 | 871,400 |
| Jun 02, 2022 | 64.98 | 66.66 | 64.78 | 66.25 | 66.25 | 990,600 |
| Jun 01, 2022 | 65.35 | 65.65 | 63.52 | 64.35 | 64.35 | 995,800 |
| May 31, 2022 | 64.55 | 66.20 | 63.96 | 64.92 | 64.92 | 1,458,200 |
| May 27, 2022 | 63.29 | 64.04 | 63.11 | 63.96 | 63.96 | 1,035,400 |
| May 26, 2022 | 62.29 | 63.74 | 61.61 | 62.70 | 62.70 | 980,500 |
| May 25, 2022 | 60.00 | 62.18 | 59.96 | 61.56 | 61.56 | 873,100 |
| May 24, 2022 | 61.73 | 61.73 | 60.02 | 60.41 | 60.41 | 1,007,400 |
| May 23, 2022 | 62.02 | 62.80 | 60.95 | 62.51 | 62.51 | 952,500 |
| May 20, 2022 | 63.90 | 64.19 | 60.09 | 61.47 | 61.47 | 1,295,400 |
| May 19, 2022 | 61.24 | 63.98 | 61.16 | 62.74 | 62.74 | 1,185,800 |
| May 18, 2022 | 62.60 | 63.14 | 61.15 | 61.53 | 61.53 | 1,381,400 |
| May 17, 2022 | 61.33 | 63.30 | 61.21 | 63.26 | 63.26 | 1,172,900 |
| May 16, 2022 | 60.26 | 60.52 | 59.12 | 59.93 | 59.93 | 1,195,300 |
| May 13, 2022 | 58.26 | 60.75 | 58.18 | 60.56 | 60.56 | 1,831,700 |
| May 12, 2022 | 55.58 | 57.38 | 55.19 | 56.75 | 56.75 | 1,457,500 |
| May 11, 2022 | 57.79 | 59.25 | 56.20 | 56.45 | 56.45 | 1,262,200 |
| May 10, 2022 | 58.76 | 60.92 | 56.45 | 57.43 | 57.43 | 2,114,400 |
| May 09, 2022 | 58.61 | 59.62 | 57.47 | 57.61 | 57.61 | 1,057,000 |
| May 06, 2022 | 60.07 | 60.27 | 58.39 | 59.79 | 59.79 | 1,309,600 |
| May 05, 2022 | 61.97 | 62.20 | 59.34 | 59.94 | 59.94 | 1,103,600 |
| May 04, 2022 | 60.94 | 62.87 | 60.08 | 62.82 | 62.82 | 1,159,000 |
| May 03, 2022 | 60.56 | 62.24 | 59.91 | 61.44 | 61.44 | 1,405,500 |
| May 02, 2022 | 59.85 | 60.97 | 57.53 | 60.77 | 60.77 | 1,379,900 |
| Apr 29, 2022 | 61.33 | 62.99 | 60.17 | 60.27 | 60.27 | 1,542,400 |
| Apr 28, 2022 | 62.17 | 63.01 | 60.73 | 62.44 | 62.44 | 1,116,800 |
| Apr 27, 2022 | 59.68 | 61.59 | 59.68 | 61.01 | 61.01 | 908,700 |
| Apr 26, 2022 | 61.52 | 61.68 | 59.35 | 59.40 | 59.40 | 1,451,000 |
| Apr 25, 2022 | 61.10 | 62.54 | 59.85 | 62.44 | 62.44 | 1,227,000 |
| Apr 22, 2022 | 60.99 | 62.41 | 60.35 | 61.46 | 61.46 | 1,278,700 |
| Apr 21, 2022 | 66.19 | 66.81 | 63.82 | 63.85 | 63.85 | 1,203,900 |
| Apr 20, 2022 | 64.36 | 65.12 | 63.69 | 64.82 | 64.82 | 1,227,500 |
| Apr 19, 2022 | 61.55 | 63.61 | 61.36 | 63.57 | 63.57 | 975,300 |
| Apr 18, 2022 | 60.76 | 61.49 | 60.33 | 61.25 | 61.25 | 862,700 |
| Apr 14, 2022 | 61.67 | 62.23 | 60.61 | 60.73 | 60.73 | 1,033,500 |
| Apr 13, 2022 | 60.55 | 61.85 | 60.55 | 61.57 | 61.57 | 842,700 |
| Apr 12, 2022 | 61.78 | 62.19 | 60.43 | 60.72 | 60.72 | 1,090,400 |
| Apr 11, 2022 | 60.86 | 62.87 | 60.60 | 61.09 | 61.09 | 1,062,500 |
| Apr 08, 2022 | 61.08 | 62.62 | 60.81 | 61.27 | 61.27 | 959,500 |
| Apr 07, 2022 | 60.78 | 61.66 | 60.27 | 61.32 | 61.32 | 1,386,600 |
| Apr 06, 2022 | 61.64 | 61.99 | 60.81 | 61.37 | 61.37 | 1,195,500 |
| Apr 05, 2022 | 64.15 | 64.34 | 61.89 | 62.45 | 62.45 | 2,356,700 |
| Apr 04, 2022 | 64.42 | 65.09 | 63.62 | 64.51 | 64.51 | 803,900 |
| Apr 01, 2022 | 64.96 | 65.57 | 63.85 | 64.33 | 64.33 | 880,200 |
| Mar 31, 2022 | 64.95 | 65.58 | 64.01 | 64.31 | 64.31 | 1,236,900 |
| Mar 30, 2022 | 65.72 | 66.27 | 64.62 | 64.93 | 64.93 | 1,777,100 |
| Mar 29, 2022 | 65.11 | 67.55 | 65.11 | 66.64 | 66.64 | 1,828,000 |
| Mar 28, 2022 | 63.67 | 63.92 | 62.93 | 63.70 | 63.70 | 1,456,700 |
| Mar 25, 2022 | 63.87 | 64.31 | 63.02 | 63.56 | 63.56 | 1,104,800 |
| Mar 24, 2022 | 63.53 | 63.96 | 62.97 | 63.87 | 63.87 | 1,306,300 |
| Mar 23, 2022 | 63.61 | 63.85 | 63.06 | 63.13 | 63.13 | 1,412,700 |
| Mar 22, 2022 | 63.01 | 64.48 | 62.77 | 64.25 | 64.25 | 1,802,500 |
| Mar 21, 2022 | 62.89 | 63.22 | 61.91 | 62.46 | 62.46 | 1,796,600 |
| Mar 18, 2022 | 61.12 | 62.99 | 60.71 | 62.89 | 62.89 | 1,894,600 |
| Mar 17, 2022 | 60.05 | 61.80 | 59.65 | 61.34 | 61.34 | 2,029,700 |
| Mar 16, 2022 | 60.37 | 61.28 | 59.25 | 60.96 | 60.96 | 2,227,500 |
| Mar 15, 2022 | 57.77 | 59.00 | 57.07 | 58.33 | 58.33 | 2,260,800 |
| Mar 14, 2022 | 58.68 | 59.97 | 56.93 | 57.07 | 57.07 | 2,365,600 |
| Mar 11, 2022 | 60.19 | 60.58 | 58.07 | 58.10 | 58.10 | 1,996,100 |
| Mar 10, 2022 | 58.22 | 59.66 | 57.41 | 59.45 | 59.45 | 2,344,900 |
| Mar 09, 2022 | 59.82 | 61.18 | 58.84 | 59.50 | 59.50 | 4,039,900 |
| Mar 08, 2022 | 57.10 | 59.14 | 54.60 | 56.88 | 56.88 | 3,892,800 |
| Mar 07, 2022 | 61.82 | 62.25 | 57.15 | 57.27 | 57.27 | 2,638,700 |
| Mar 04, 2022 | 65.07 | 65.47 | 61.82 | 62.45 | 62.45 | 3,301,900 |
| Mar 03, 2022 | 70.00 | 70.50 | 66.28 | 66.55 | 66.55 | 2,489,900 |
| Mar 02, 2022 | 68.87 | 70.95 | 67.60 | 70.16 | 70.16 | 2,346,500 |
| Mar 01, 2022 | 73.34 | 73.72 | 67.67 | 68.10 | 68.10 | 5,064,900 |
| Feb 28, 2022 | 74.25 | 75.56 | 73.61 | 74.27 | 74.27 | 1,495,800 |
| Feb 25, 2022 | 74.02 | 76.44 | 73.45 | 76.14 | 76.14 | 1,240,100 |
| Feb 24, 2022 | 71.72 | 73.61 | 70.78 | 73.48 | 73.48 | 3,063,100 |
| Feb 24, 2022 | 0.45 Dividend | |||||
| Feb 23, 2022 | 75.90 | 77.12 | 75.07 | 75.12 | 74.67 | 2,670,500 |
| Feb 22, 2022 | 76.68 | 77.19 | 74.70 | 74.95 | 74.50 | 1,070,800 |
| Feb 18, 2022 | 78.01 | 78.84 | 77.04 | 77.42 | 76.96 | 746,100 |
| Feb 17, 2022 | 78.92 | 79.60 | 78.12 | 78.23 | 77.76 | 809,500 |
| Feb 16, 2022 | 78.86 | 80.28 | 78.78 | 79.79 | 79.31 | 1,118,400 |
| Feb 15, 2022 | 77.82 | 80.18 | 77.82 | 79.66 | 79.18 | 1,272,300 |
| Feb 14, 2022 | 75.37 | 77.14 | 74.58 | 76.62 | 76.16 | 2,596,100 |
| Feb 11, 2022 | 78.06 | 79.04 | 75.26 | 75.71 | 75.26 | 3,052,500 |
| Feb 10, 2022 | 81.81 | 83.47 | 80.95 | 80.97 | 80.48 | 1,232,500 |
| Feb 09, 2022 | 81.08 | 83.14 | 81.08 | 82.70 | 82.20 | 1,077,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
