STOCK FUTURES RISE AS TECH NAMES LEAD GAINS

Disney shares climb after company announced earnings beat, new restructuring plans

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	64.91	65.88	64.64	64.93	64.93	946,200
Feb 07, 2023	64.63	65.74	64.27	65.45	65.45	1,329,700
Feb 06, 2023	66.04	66.18	64.67	65.06	65.06	1,326,100
Feb 03, 2023	66.02	67.53	65.74	66.81	66.81	1,143,900
Feb 02, 2023	67.60	68.92	66.90	67.37	67.37	1,230,300
Feb 01, 2023	65.35	67.96	64.95	67.68	67.68	1,335,300
Jan 31, 2023	64.25	65.09	63.73	64.94	64.94	816,400
Jan 30, 2023	62.79	64.31	62.60	63.44	63.44	1,301,300
Jan 27, 2023	62.62	64.27	62.50	63.89	63.89	1,135,200
Jan 26, 2023	62.01	62.22	61.07	62.05	62.05	867,400
Jan 25, 2023	59.14	61.26	58.72	61.14	61.14	1,445,500
Jan 24, 2023	62.97	62.97	59.16	60.74	60.74	3,454,700
Jan 23, 2023	64.47	65.51	64.08	65.46	65.46	504,200
Jan 20, 2023	63.52	64.38	63.10	63.88	63.88	618,100
Jan 19, 2023	63.50	63.60	62.35	63.12	63.12	565,200
Jan 18, 2023	65.77	65.99	63.81	63.86	63.86	807,200
Jan 17, 2023	63.82	65.24	63.81	65.15	65.15	1,038,700
Jan 13, 2023	63.03	64.34	62.88	64.07	64.07	699,100
Jan 12, 2023	62.71	64.29	62.61	63.99	63.99	1,286,100
Jan 11, 2023	61.54	62.45	61.44	62.30	62.30	713,000
Jan 10, 2023	60.95	61.14	60.44	61.09	61.09	697,800
Jan 09, 2023	61.37	61.47	60.01	60.72	60.72	1,217,700
Jan 06, 2023	59.89	61.99	59.81	61.60	61.60	1,172,600
Jan 05, 2023	58.84	59.82	58.23	59.68	59.68	1,455,200
Jan 04, 2023	58.57	59.48	57.93	59.46	59.46	871,600
Jan 03, 2023	57.02	57.80	56.79	57.52	57.52	1,065,100
Dec 30, 2022	56.56	57.07	56.00	56.18	56.18	620,900
Dec 29, 2022	55.86	57.30	55.73	57.28	57.28	642,700
Dec 28, 2022	56.13	56.39	55.05	55.05	55.05	836,800
Dec 27, 2022	55.03	56.16	54.95	56.06	56.06	746,400
Dec 23, 2022	55.08	55.81	54.91	55.45	55.45	957,100
Dec 22, 2022	55.77	55.81	53.86	55.05	55.05	1,422,500
Dec 21, 2022	56.07	56.70	55.78	56.55	56.55	1,235,500
Dec 20, 2022	56.96	57.00	55.60	56.01	56.01	1,652,900
Dec 19, 2022	57.41	57.68	56.64	57.07	57.07	1,754,700
Dec 16, 2022	57.69	58.57	56.98	57.11	57.11	986,500
Dec 15, 2022	58.92	59.07	57.48	58.09	58.09	1,279,800
Dec 14, 2022	58.90	60.53	58.84	59.72	59.72	1,806,100
Dec 13, 2022	61.78	61.90	59.37	59.87	59.87	1,138,000
Dec 12, 2022	57.87	59.87	57.70	59.72	59.72	947,500
Dec 09, 2022	58.14	58.77	57.96	58.24	58.24	763,200
Dec 08, 2022	58.10	58.54	57.72	58.48	58.48	1,015,900
Dec 07, 2022	58.41	58.76	57.88	58.04	58.04	1,192,100
Dec 06, 2022	59.42	60.01	58.00	58.74	58.74	1,304,800
Dec 05, 2022	60.61	60.87	59.01	59.25	59.25	1,040,500
Dec 02, 2022	60.49	61.68	60.28	61.30	61.30	853,600
Dec 01, 2022	61.94	62.74	61.39	61.60	61.60	1,043,900
Nov 30, 2022	60.76	61.62	60.03	61.59	61.59	854,500
Nov 29, 2022	59.90	60.76	59.82	60.26	60.26	715,500
Nov 28, 2022	60.87	61.14	59.56	59.77	59.77	880,900
Nov 25, 2022	61.28	61.64	60.81	61.64	61.64	283,200
Nov 23, 2022	61.11	61.81	60.98	61.53	61.53	876,200
Nov 22, 2022	61.64	61.91	61.15	61.85	61.85	647,400
Nov 21, 2022	61.33	61.56	60.95	61.30	61.30	661,600
Nov 18, 2022	62.32	62.85	61.53	62.00	62.00	725,500
Nov 17, 2022	60.55	61.68	60.42	61.64	61.64	3,303,600
Nov 16, 2022	62.76	62.92	61.91	62.06	62.06	3,279,000
Nov 15, 2022	62.84	64.31	62.50	63.42	63.42	1,216,300
Nov 14, 2022	62.12	63.72	61.22	61.88	61.88	1,224,900
Nov 11, 2022	59.62	63.02	59.12	62.74	62.74	1,463,600
Nov 10, 2022	57.99	59.40	57.89	59.09	59.09	1,051,800
Nov 09, 2022	55.57	56.60	55.20	55.36	55.36	761,200
Nov 08, 2022	56.39	56.97	55.57	56.01	56.01	1,155,700
Nov 07, 2022	57.30	57.30	55.37	56.56	56.56	1,170,400
Nov 04, 2022	56.34	57.41	55.43	56.63	56.63	1,734,400
Nov 03, 2022	53.21	55.86	53.21	55.22	55.22	1,197,600
Nov 02, 2022	55.80	56.44	54.27	54.32	54.32	983,900
Nov 01, 2022	56.98	57.42	55.82	55.85	55.85	1,172,000
Oct 31, 2022	55.69	56.32	55.33	55.73	55.73	1,209,600
Oct 28, 2022	54.09	56.27	54.05	56.14	56.14	1,029,600
Oct 27, 2022	54.91	55.76	54.47	54.77	54.77	818,700
Oct 26, 2022	53.64	55.54	53.39	54.60	54.60	949,100
Oct 25, 2022	52.62	54.12	52.39	53.90	53.90	1,343,100
Oct 24, 2022	51.91	52.55	51.36	52.51	52.51	981,100
Oct 21, 2022	50.21	51.82	50.15	51.69	51.69	855,000
Oct 20, 2022	50.94	52.34	50.07	50.24	50.24	1,227,000
Oct 19, 2022	51.21	51.55	50.31	50.89	50.89	836,600
Oct 18, 2022	52.36	52.77	50.66	51.50	51.50	1,052,300
Oct 17, 2022	50.45	51.13	50.24	50.89	50.89	1,290,900
Oct 14, 2022	49.35	49.86	48.33	48.87	48.87	868,900
Oct 13, 2022	46.00	49.06	45.58	48.87	48.87	1,003,500
Oct 12, 2022	47.05	47.75	46.63	47.30	47.30	891,600
Oct 11, 2022	47.27	48.47	46.74	47.19	47.19	863,200
Oct 10, 2022	48.10	48.39	47.12	47.53	47.53	759,900
Oct 07, 2022	50.19	50.26	47.97	48.39	48.39	1,398,700
Oct 06, 2022	50.34	51.03	49.98	50.84	50.84	982,300
Oct 05, 2022	50.45	51.08	49.71	50.86	50.86	880,700
Oct 04, 2022	50.77	51.92	50.69	51.70	51.70	1,416,900
Oct 03, 2022	48.53	49.93	47.96	49.38	49.38	1,624,800
Sept 30, 2022	48.46	49.01	47.35	47.42	47.42	1,126,000
Sept 29, 2022	49.45	49.65	47.04	48.49	48.49	1,463,200
Sept 28, 2022	50.13	51.03	49.71	50.67	50.67	1,142,700
Sept 27, 2022	51.99	51.99	49.51	50.04	50.04	1,107,800
Sept 26, 2022	49.55	51.33	49.54	50.96	50.96	1,250,100
Sept 23, 2022	51.62	51.71	49.49	50.11	50.11	1,644,600
Sept 22, 2022	53.44	53.63	52.22	52.42	52.42	802,400
Sept 21, 2022	54.24	54.76	53.17	53.17	53.17	869,800
Sept 20, 2022	55.45	55.45	54.12	54.29	54.29	864,800
Sept 19, 2022	54.29	56.33	54.10	56.27	56.27	771,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7471+0.0033(+0.4393%)

CRUDE OIL77.84-0.63(-0.80%)

BTC-CAD30,443.42-638.35(-2.05%)

STOCK FUTURES RISE AS TECH NAMES LEAD GAINS

Magna International Inc. (MGA)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7471
+0.0033(+0.4393%)

CRUDE OIL
77.84
-0.63(-0.80%)

BTC-CAD
30,443.42
-638.35(-2.05%)