Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 79.63 | 80.21 | 77.98 | 78.29 | 78.29 | 1,341,900 |
| Jan. 20, 2022 | 85.29 | 85.29 | 80.48 | 80.66 | 80.66 | 1,341,400 |
| Jan. 19, 2022 | 89.39 | 89.53 | 84.37 | 84.78 | 84.78 | 1,916,900 |
| Jan. 18, 2022 | 88.50 | 89.09 | 87.70 | 88.66 | 88.66 | 1,211,600 |
| Jan. 14, 2022 | 88.51 | 89.12 | 87.15 | 89.03 | 89.03 | 886,000 |
| Jan. 13, 2022 | 87.55 | 90.15 | 87.03 | 89.34 | 89.34 | 1,726,600 |
| Jan. 12, 2022 | 85.95 | 86.76 | 85.28 | 86.49 | 86.49 | 1,039,000 |
| Jan. 11, 2022 | 85.35 | 86.10 | 84.66 | 85.48 | 85.48 | 971,700 |
| Jan. 10, 2022 | 84.93 | 85.38 | 83.41 | 85.35 | 85.35 | 1,074,900 |
| Jan. 07, 2022 | 85.47 | 86.48 | 84.32 | 85.56 | 85.56 | 1,100,400 |
| Jan. 06, 2022 | 85.10 | 86.15 | 83.48 | 85.45 | 85.45 | 885,000 |
| Jan. 05, 2022 | 85.77 | 87.46 | 85.07 | 85.10 | 85.10 | 1,360,800 |
| Jan. 04, 2022 | 82.54 | 85.97 | 82.40 | 85.78 | 85.78 | 1,527,800 |
| Jan. 03, 2022 | 81.63 | 82.53 | 80.87 | 81.59 | 81.59 | 929,000 |
| Dec. 31, 2021 | 80.45 | 81.21 | 80.38 | 80.94 | 80.94 | 591,700 |
| Dec. 30, 2021 | 80.20 | 81.13 | 80.10 | 80.26 | 80.26 | 643,700 |
| Dec. 29, 2021 | 79.63 | 80.76 | 79.63 | 79.88 | 79.88 | 622,500 |
| Dec. 28, 2021 | 79.82 | 80.63 | 79.72 | 79.84 | 79.84 | 571,700 |
| Dec. 27, 2021 | 79.39 | 80.31 | 78.70 | 80.20 | 80.20 | 509,800 |
| Dec. 23, 2021 | 78.29 | 79.86 | 78.16 | 79.50 | 79.50 | 731,100 |
| Dec. 22, 2021 | 77.00 | 78.38 | 76.84 | 78.21 | 78.21 | 826,000 |
| Dec. 21, 2021 | 76.42 | 77.56 | 76.11 | 77.40 | 77.40 | 915,600 |
| Dec. 20, 2021 | 75.66 | 75.92 | 74.53 | 75.66 | 75.66 | 1,142,900 |
| Dec. 17, 2021 | 77.21 | 78.27 | 76.00 | 77.29 | 77.29 | 1,091,100 |
| Dec. 16, 2021 | 80.00 | 80.44 | 77.42 | 77.57 | 77.57 | 1,342,400 |
| Dec. 15, 2021 | 76.82 | 77.82 | 75.62 | 77.70 | 77.70 | 1,072,100 |
| Dec. 14, 2021 | 76.98 | 78.02 | 76.80 | 77.01 | 77.01 | 1,231,000 |
| Dec. 13, 2021 | 79.13 | 79.31 | 77.34 | 77.42 | 77.42 | 959,900 |
| Dec. 10, 2021 | 80.29 | 80.88 | 79.10 | 79.84 | 79.84 | 1,197,300 |
| Dec. 09, 2021 | 80.10 | 80.26 | 79.13 | 79.30 | 79.30 | 1,262,400 |
| Dec. 08, 2021 | 81.22 | 81.62 | 80.41 | 80.60 | 80.60 | 1,475,600 |
| Dec. 07, 2021 | 80.75 | 82.46 | 80.12 | 80.93 | 80.93 | 974,200 |
| Dec. 06, 2021 | 77.62 | 79.94 | 76.52 | 79.38 | 79.38 | 1,361,800 |
| Dec. 03, 2021 | 79.05 | 79.27 | 76.81 | 77.06 | 77.06 | 1,187,600 |
| Dec. 02, 2021 | 76.05 | 78.98 | 75.96 | 78.54 | 78.54 | 1,325,700 |
| Dec. 01, 2021 | 77.00 | 78.18 | 75.16 | 75.20 | 75.20 | 1,883,900 |
| Nov. 30, 2021 | 78.07 | 78.07 | 74.84 | 75.24 | 75.24 | 2,430,700 |
| Nov. 29, 2021 | 80.74 | 81.31 | 78.62 | 78.67 | 78.67 | 1,245,900 |
| Nov. 26, 2021 | 80.05 | 80.72 | 78.66 | 80.38 | 80.38 | 964,800 |
| Nov. 24, 2021 | 82.80 | 83.42 | 81.87 | 82.52 | 82.52 | 1,211,900 |
| Nov. 23, 2021 | 84.80 | 85.28 | 83.52 | 83.75 | 83.75 | 1,086,600 |
| Nov. 22, 2021 | 85.18 | 85.36 | 83.71 | 84.27 | 84.27 | 1,751,600 |
| Nov. 19, 2021 | 87.09 | 87.44 | 85.66 | 85.75 | 85.75 | 1,274,500 |
| Nov. 18, 2021 | 87.85 | 89.10 | 85.81 | 87.84 | 87.84 | 3,718,400 |
| Nov. 18, 2021 | 0.43 Dividend | |||||
| Nov. 17, 2021 | 88.28 | 88.37 | 86.16 | 87.85 | 87.42 | 2,670,500 |
| Nov. 16, 2021 | 88.96 | 89.98 | 88.24 | 88.28 | 87.85 | 1,987,000 |
| Nov. 15, 2021 | 87.17 | 88.57 | 86.65 | 88.55 | 88.12 | 1,432,200 |
| Nov. 12, 2021 | 84.86 | 87.30 | 84.43 | 86.43 | 86.01 | 1,455,400 |
| Nov. 11, 2021 | 83.62 | 84.88 | 83.43 | 84.43 | 84.02 | 846,800 |
| Nov. 10, 2021 | 83.43 | 84.89 | 82.73 | 83.40 | 82.99 | 1,188,300 |
| Nov. 09, 2021 | 85.09 | 85.41 | 83.33 | 83.91 | 83.50 | 1,121,000 |
| Nov. 08, 2021 | 83.21 | 85.33 | 83.05 | 85.25 | 84.83 | 1,886,800 |
| Nov. 05, 2021 | 81.38 | 83.80 | 81.24 | 83.21 | 82.80 | 1,566,400 |
| Nov. 04, 2021 | 84.28 | 85.33 | 83.69 | 83.91 | 83.50 | 1,005,600 |
| Nov. 03, 2021 | 81.98 | 84.31 | 81.39 | 83.92 | 83.51 | 836,500 |
| Nov. 02, 2021 | 82.61 | 83.02 | 81.50 | 82.34 | 81.94 | 1,299,500 |
| Nov. 01, 2021 | 82.03 | 83.52 | 81.84 | 82.61 | 82.21 | 845,900 |
| Oct. 29, 2021 | 80.68 | 82.00 | 80.45 | 81.30 | 80.90 | 1,056,100 |
| Oct. 28, 2021 | 80.14 | 81.31 | 79.67 | 80.82 | 80.42 | 1,225,000 |
| Oct. 27, 2021 | 79.12 | 80.39 | 78.31 | 79.51 | 79.12 | 1,362,400 |
| Oct. 26, 2021 | 80.64 | 81.17 | 79.24 | 79.79 | 79.40 | 1,328,900 |
| Oct. 25, 2021 | 80.43 | 81.09 | 79.66 | 80.54 | 80.15 | 1,331,600 |
| Oct. 22, 2021 | 83.30 | 83.32 | 79.59 | 80.24 | 79.85 | 1,844,000 |
| Oct. 21, 2021 | 83.85 | 84.08 | 82.39 | 83.10 | 82.69 | 1,185,500 |
| Oct. 20, 2021 | 78.93 | 84.78 | 78.85 | 84.54 | 84.13 | 3,655,600 |
| Oct. 19, 2021 | 83.42 | 84.13 | 82.44 | 82.96 | 82.55 | 1,173,500 |
| Oct. 18, 2021 | 85.36 | 85.37 | 83.12 | 83.42 | 83.01 | 1,177,600 |
| Oct. 15, 2021 | 85.95 | 87.09 | 85.84 | 86.12 | 85.70 | 1,220,700 |
| Oct. 14, 2021 | 84.63 | 85.47 | 83.84 | 84.98 | 84.56 | 1,086,900 |
| Oct. 13, 2021 | 84.14 | 84.84 | 82.97 | 84.27 | 83.86 | 807,600 |
| Oct. 12, 2021 | 83.40 | 84.41 | 83.03 | 84.14 | 83.73 | 1,114,400 |
| Oct. 11, 2021 | 81.17 | 84.34 | 81.00 | 82.91 | 82.50 | 940,300 |
| Oct. 08, 2021 | 82.23 | 84.20 | 81.18 | 82.99 | 82.58 | 1,132,100 |
| Oct. 07, 2021 | 78.75 | 82.48 | 78.64 | 81.95 | 81.55 | 1,470,400 |
| Oct. 06, 2021 | 77.71 | 78.53 | 76.24 | 77.80 | 77.42 | 919,900 |
| Oct. 05, 2021 | 77.11 | 79.47 | 76.69 | 79.16 | 78.77 | 1,110,300 |
| Oct. 04, 2021 | 77.03 | 77.99 | 76.72 | 77.48 | 77.10 | 1,076,000 |
| Oct. 01, 2021 | 75.67 | 76.92 | 74.53 | 76.74 | 76.36 | 798,300 |
| Sep. 30, 2021 | 76.00 | 76.75 | 74.93 | 75.24 | 74.87 | 1,236,900 |
| Sep. 29, 2021 | 76.57 | 76.88 | 75.18 | 75.92 | 75.55 | 868,300 |
| Sep. 28, 2021 | 78.55 | 78.92 | 76.37 | 76.57 | 76.20 | 824,400 |
| Sep. 27, 2021 | 77.15 | 78.98 | 77.09 | 78.56 | 78.18 | 933,000 |
| Sep. 24, 2021 | 77.42 | 78.22 | 76.94 | 77.17 | 76.79 | 578,600 |
| Sep. 23, 2021 | 76.88 | 78.53 | 76.86 | 77.78 | 77.40 | 981,300 |
| Sep. 22, 2021 | 74.97 | 76.81 | 74.94 | 75.88 | 75.51 | 769,200 |
| Sep. 21, 2021 | 74.62 | 74.98 | 73.21 | 74.21 | 73.85 | 973,100 |
| Sep. 20, 2021 | 73.70 | 74.24 | 72.65 | 74.21 | 73.85 | 1,455,400 |
| Sep. 17, 2021 | 75.85 | 76.32 | 75.02 | 76.04 | 75.67 | 1,741,600 |
| Sep. 16, 2021 | 79.41 | 79.60 | 76.24 | 76.31 | 75.94 | 1,626,800 |
| Sep. 15, 2021 | 78.99 | 80.64 | 78.88 | 80.31 | 79.92 | 867,800 |
| Sep. 14, 2021 | 79.35 | 79.91 | 78.72 | 78.94 | 78.55 | 873,700 |
| Sep. 13, 2021 | 79.76 | 80.51 | 78.30 | 78.95 | 78.56 | 802,100 |
| Sep. 10, 2021 | 80.24 | 82.00 | 79.10 | 79.13 | 78.74 | 971,500 |
| Sep. 09, 2021 | 78.71 | 80.02 | 78.18 | 79.77 | 79.38 | 1,335,600 |
| Sep. 08, 2021 | 80.02 | 80.22 | 77.62 | 79.17 | 78.78 | 1,270,000 |
| Sep. 07, 2021 | 80.00 | 81.47 | 79.75 | 80.42 | 80.03 | 1,524,800 |
| Sep. 03, 2021 | 80.56 | 81.16 | 79.82 | 80.39 | 80.00 | 1,244,300 |
| Sep. 02, 2021 | 79.14 | 80.53 | 79.12 | 80.50 | 80.11 | 1,195,500 |
| Sep. 01, 2021 | 78.69 | 79.29 | 77.85 | 78.79 | 78.40 | 811,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
