Mail

MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	53.49	53.79	52.81	52.95	52.95	486,759
Jun 07, 2023	53.03	53.48	52.72	53.13	53.13	961,600
Jun 06, 2023	50.76	52.92	50.60	52.72	52.72	975,900
Jun 05, 2023	51.26	51.63	50.59	50.86	50.86	631,600
Jun 02, 2023	49.64	51.30	49.64	51.18	51.18	1,333,400
Jun 01, 2023	48.73	49.20	48.30	48.76	48.76	1,234,900
May 31, 2023	50.13	50.44	48.18	48.36	48.36	1,366,400
May 30, 2023	52.20	52.29	50.71	50.82	50.82	928,400
May 26, 2023	51.26	51.67	50.91	51.55	51.55	725,600
May 25, 2023	50.87	51.22	50.38	50.69	50.69	996,300
May 24, 2023	51.91	51.98	50.45	50.95	50.95	801,200
May 23, 2023	52.33	53.35	52.18	52.51	52.51	801,100
May 22, 2023	52.73	53.04	52.28	52.69	52.69	625,700
May 19, 2023	52.82	53.13	52.46	52.73	52.73	966,000
May 18, 2023	51.55	52.54	51.49	52.50	52.50	3,483,800
May 18, 2023	0.46 Dividend
May 17, 2023	51.97	52.46	51.29	52.29	51.83	1,483,100
May 16, 2023	52.94	53.20	51.79	51.81	51.35	3,860,600
May 15, 2023	52.85	53.56	52.59	53.46	52.99	844,800
May 12, 2023	53.50	53.53	51.88	52.56	52.10	942,400
May 11, 2023	52.36	53.33	51.93	53.29	52.82	994,400
May 10, 2023	53.84	54.07	52.48	52.64	52.18	1,282,600
May 09, 2023	54.09	54.09	52.93	53.13	52.66	1,261,200
May 08, 2023	54.75	55.09	53.90	54.61	54.13	1,125,000
May 05, 2023	54.08	54.40	52.28	53.98	53.51	2,579,400
May 04, 2023	51.50	51.60	50.09	50.22	49.78	3,148,500
May 03, 2023	51.98	52.85	51.67	51.69	51.24	1,195,800
May 02, 2023	51.60	52.08	50.81	51.95	51.49	903,200
May 01, 2023	52.30	53.05	51.91	52.06	51.60	647,600
Apr 28, 2023	51.84	52.52	51.49	52.16	51.70	789,800
Apr 27, 2023	52.04	52.43	51.05	51.84	51.38	803,700
Apr 26, 2023	52.03	53.18	51.77	51.92	51.46	786,300
Apr 25, 2023	52.89	52.97	51.99	52.01	51.55	949,100
Apr 24, 2023	52.67	53.24	52.40	53.17	52.70	511,800
Apr 21, 2023	52.64	52.79	51.98	52.56	52.10	660,900
Apr 20, 2023	52.36	53.31	52.09	53.03	52.56	1,237,400
Apr 19, 2023	53.55	54.09	53.06	53.70	53.23	1,518,800
Apr 18, 2023	54.83	55.82	54.16	54.77	54.29	1,058,000
Apr 17, 2023	54.19	54.47	53.58	54.41	53.93	833,200
Apr 14, 2023	54.07	54.95	53.84	54.35	53.87	817,200
Apr 13, 2023	54.06	54.40	53.52	54.17	53.69	932,000
Apr 12, 2023	54.40	54.49	53.37	53.68	53.21	773,600
Apr 11, 2023	53.17	53.99	53.14	53.54	53.07	1,125,000
Apr 10, 2023	50.98	52.76	50.95	52.73	52.27	1,039,600
Apr 06, 2023	51.24	51.87	50.37	51.15	50.70	1,744,900
Apr 05, 2023	51.98	51.98	50.80	51.24	50.79	910,800
Apr 04, 2023	53.55	53.64	52.13	52.29	51.83	621,700
Apr 03, 2023	53.44	53.85	53.06	53.51	53.04	727,800
Mar 31, 2023	52.36	53.63	52.33	53.57	53.10	669,900
Mar 30, 2023	52.42	52.52	51.85	52.02	51.56	731,700
Mar 29, 2023	51.56	51.91	51.15	51.59	51.14	622,700
Mar 28, 2023	50.76	51.26	50.48	50.94	50.49	1,086,100
Mar 27, 2023	50.98	51.11	50.24	50.68	50.23	1,063,300
Mar 24, 2023	50.40	50.40	49.46	50.18	49.74	1,040,900
Mar 23, 2023	51.26	52.17	50.49	51.05	50.60	675,300
Mar 22, 2023	51.59	52.00	50.67	50.67	50.22	779,800
Mar 21, 2023	51.46	51.85	51.28	51.47	51.02	624,100
Mar 20, 2023	50.49	50.72	49.89	50.37	49.93	1,019,000
Mar 17, 2023	51.00	51.15	49.60	50.18	49.74	1,157,000
Mar 16, 2023	50.09	51.55	49.74	51.48	51.03	1,079,200
Mar 15, 2023	50.75	50.78	49.72	50.66	50.21	1,313,500
Mar 14, 2023	52.97	52.98	51.76	52.47	52.01	1,059,300
Mar 13, 2023	51.54	51.99	50.91	51.65	51.20	1,584,700
Mar 10, 2023	54.06	54.19	52.44	52.51	52.05	1,616,000
Mar 09, 2023	55.35	55.76	54.06	54.12	53.64	745,400
Mar 08, 2023	55.28	55.83	55.03	55.50	55.01	715,300
Mar 07, 2023	56.25	56.47	55.33	55.40	54.91	1,089,000
Mar 06, 2023	57.36	57.64	56.37	56.43	55.93	960,400
Mar 03, 2023	56.75	57.26	56.35	57.09	56.59	658,100
Mar 02, 2023	55.51	56.30	55.06	56.23	55.74	640,800
Mar 01, 2023	55.75	56.80	55.75	56.12	55.63	1,044,200
Feb 28, 2023	55.27	55.85	54.94	55.73	55.24	1,129,400
Feb 27, 2023	54.35	55.63	54.35	55.33	54.84	1,113,700
Feb 24, 2023	53.74	54.24	53.30	53.80	53.33	1,291,800
Feb 23, 2023	55.74	55.74	54.06	54.73	54.25	853,300
Feb 23, 2023	0.46 Dividend
Feb 22, 2023	55.60	56.28	54.83	55.81	54.86	3,684,100
Feb 21, 2023	55.94	56.64	54.99	55.40	54.46	1,217,000
Feb 17, 2023	56.08	56.79	55.91	56.60	55.64	1,116,700
Feb 16, 2023	55.73	57.28	55.66	56.43	55.47	1,288,100
Feb 15, 2023	55.24	57.18	55.23	56.60	55.64	1,398,800
Feb 14, 2023	55.74	56.62	55.16	55.86	54.91	1,371,900
Feb 13, 2023	53.81	56.46	53.58	55.92	54.97	3,095,100
Feb 10, 2023	58.53	59.00	53.85	54.14	53.22	6,269,100
Feb 09, 2023	65.71	66.60	64.52	64.59	63.49	1,055,200
Feb 08, 2023	64.91	65.88	64.64	64.93	63.83	946,200
Feb 07, 2023	64.63	65.74	64.27	65.45	64.34	1,329,700
Feb 06, 2023	66.04	66.18	64.67	65.06	63.96	1,326,100
Feb 03, 2023	66.02	67.53	65.74	66.81	65.68	1,143,900
Feb 02, 2023	67.60	68.92	66.90	67.37	66.23	1,230,300
Feb 01, 2023	65.35	67.96	64.95	67.68	66.53	1,335,300
Jan 31, 2023	64.25	65.09	63.73	64.94	63.84	816,400
Jan 30, 2023	62.79	64.31	62.60	63.44	62.36	1,301,300
Jan 27, 2023	62.62	64.27	62.50	63.89	62.81	1,135,200
Jan 26, 2023	62.01	62.22	61.07	62.05	61.00	867,400
Jan 25, 2023	59.14	61.26	58.72	61.14	60.10	1,445,500
Jan 24, 2023	62.97	62.97	59.16	60.74	59.71	3,454,900
Jan 23, 2023	64.47	65.51	64.08	65.46	64.35	504,200
Jan 20, 2023	63.52	64.38	63.10	63.88	62.80	618,100
Jan 19, 2023	63.50	63.60	62.35	63.12	62.05	565,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...