UK Markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.12+0.22 (+0.40%)
As of 02:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202254.8456.3854.5655.1255.12312,070
30 Jun 202255.5355.6553.5554.9054.901,219,800
29 Jun 202257.7357.8856.2556.7956.79821,400
28 Jun 202258.4959.9357.8857.9557.95847,900
27 Jun 202258.0458.7857.3558.1558.15873,100
24 Jun 202256.8057.8756.3857.8757.871,605,700
23 Jun 202256.4556.8355.5556.3056.301,047,100
22 Jun 202256.3957.7455.8756.2756.271,075,600
21 Jun 202257.2457.5756.4457.0257.021,242,000
17 Jun 202254.9356.0754.3254.8754.871,698,600
16 Jun 202257.8557.9353.9654.6454.641,403,900
15 Jun 202258.0360.1257.6459.6059.601,407,900
14 Jun 202258.0558.8257.1057.2357.231,304,200
13 Jun 202259.2159.8457.6557.6957.691,606,600
10 Jun 202262.7764.0561.3161.3361.331,067,400
09 Jun 202265.9766.3964.5364.5564.55799,400
08 Jun 202266.3267.3165.9866.5466.54906,300
07 Jun 202266.1666.4365.2866.3766.37758,600
06 Jun 202265.3067.1065.0866.8066.801,741,300
03 Jun 202265.2065.2663.7863.9563.95871,400
02 Jun 202264.9866.6664.7866.2566.25990,600
01 Jun 202265.3565.6563.5264.3564.35995,800
31 May 202264.5566.2063.9664.9264.921,458,200
27 May 202263.2964.0463.1163.9663.961,035,400
26 May 202262.2963.7461.6162.7062.70980,500
25 May 202260.0062.1859.9661.5661.56873,100
24 May 202261.7361.7360.0260.4160.411,007,400
23 May 202262.0262.8060.9562.5162.51952,500
20 May 202263.9064.1960.0961.4761.471,295,400
19 May 202261.2463.9861.1662.7462.741,185,800
18 May 202262.6063.1461.1561.5361.531,381,400
17 May 202261.3363.3061.2163.2663.261,172,900
16 May 202260.2660.5259.1259.9359.931,195,300
13 May 202258.2660.7558.1860.5660.561,831,700
12 May 202255.5857.3855.1956.7556.751,457,500
11 May 202257.7959.2556.2056.4556.451,262,200
10 May 202258.7660.9256.4557.4357.432,114,400
09 May 202258.6159.6257.4757.6157.611,057,000
06 May 202260.0760.2758.3959.7959.791,309,600
05 May 202261.9762.2059.3459.9459.941,103,600
04 May 202260.9462.8760.0862.8262.821,159,000
03 May 202260.5662.2459.9161.4461.441,405,500
02 May 202259.8560.9757.5360.7760.771,379,900
29 Apr 202261.3362.9960.1760.2760.271,542,400
28 Apr 202262.1763.0160.7362.4462.441,116,800
27 Apr 202259.6861.5959.6861.0161.01908,700
26 Apr 202261.5261.6859.3559.4059.401,451,000
25 Apr 202261.1062.5459.8562.4462.441,227,000
22 Apr 202260.9962.4160.3561.4661.461,278,700
21 Apr 202266.1966.8163.8263.8563.851,203,900
20 Apr 202264.3665.1263.6964.8264.821,227,500
19 Apr 202261.5563.6161.3663.5763.57975,300
18 Apr 202260.7661.4960.3361.2561.25862,700
14 Apr 202261.6762.2360.6160.7360.731,033,500
13 Apr 202260.5561.8560.5561.5761.57842,700
12 Apr 202261.7862.1960.4360.7260.721,090,400
11 Apr 202260.8662.8760.6061.0961.091,062,500
08 Apr 202261.0862.6260.8161.2761.27959,500
07 Apr 202260.7861.6660.2761.3261.321,386,600
06 Apr 202261.6461.9960.8161.3761.371,195,500
05 Apr 202264.1564.3461.8962.4562.452,356,700
04 Apr 202264.4265.0963.6264.5164.51803,900
01 Apr 202264.9665.5763.8564.3364.33880,200
31 Mar 202264.9565.5864.0164.3164.311,236,900
30 Mar 202265.7266.2764.6264.9364.931,777,100
29 Mar 202265.1167.5565.1166.6466.641,828,000
28 Mar 202263.6763.9262.9363.7063.701,456,700
25 Mar 202263.8764.3163.0263.5663.561,104,800
24 Mar 202263.5363.9662.9763.8763.871,306,300
23 Mar 202263.6163.8563.0663.1363.131,412,700
22 Mar 202263.0164.4862.7764.2564.251,802,500
21 Mar 202262.8963.2261.9162.4662.461,796,600
18 Mar 202261.1262.9960.7162.8962.891,894,600
17 Mar 202260.0561.8059.6561.3461.342,029,700
16 Mar 202260.3761.2859.2560.9660.962,227,500
15 Mar 202257.7759.0057.0758.3358.332,260,800
14 Mar 202258.6859.9756.9357.0757.072,365,600
11 Mar 202260.1960.5858.0758.1058.101,996,100
10 Mar 202258.2259.6657.4159.4559.452,344,900
09 Mar 202259.8261.1858.8459.5059.504,039,900
08 Mar 202257.1059.1454.6056.8856.883,892,800
07 Mar 202261.8262.2557.1557.2757.272,638,700
04 Mar 202265.0765.4761.8262.4562.453,301,900
03 Mar 202270.0070.5066.2866.5566.552,489,900
02 Mar 202268.8770.9567.6070.1670.162,346,500
01 Mar 202273.3473.7267.6768.1068.105,064,900
28 Feb 202274.2575.5673.6174.2774.271,495,800
25 Feb 202274.0276.4473.4576.1476.141,240,100
24 Feb 202271.7273.6170.7873.4873.483,063,100
24 Feb 20220.45 Dividend
23 Feb 202275.9077.1275.0775.1274.672,670,500
22 Feb 202276.6877.1974.7074.9574.501,070,800
18 Feb 202278.0178.8477.0477.4276.96746,100
17 Feb 202278.9279.6078.1278.2377.76809,500
16 Feb 202278.8680.2878.7879.7979.311,118,400
15 Feb 202277.8280.1877.8279.6679.181,272,300
14 Feb 202275.3777.1474.5876.6276.162,596,100
11 Feb 202278.0679.0475.2675.7175.263,052,500
10 Feb 202281.8183.4780.9580.9780.481,232,500
09 Feb 202281.0883.1481.0882.7082.201,077,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...