UK Markets open in 1 hr 3 mins

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.47-1.27 (-2.02%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
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
08 Feb 202280.4080.9879.2980.7480.261,692,500
07 Feb 202280.1780.7279.3480.1379.65804,500
04 Feb 202279.5080.1777.5779.5879.101,540,800
03 Feb 202281.5382.5380.5480.6280.14862,300
02 Feb 202282.0183.6881.7682.5382.041,796,100
01 Feb 202281.3081.9080.2181.8281.331,414,500
31 Jan 202277.4280.6976.9880.6180.131,330,700
28 Jan 202278.0078.3675.5177.6877.211,533,300
27 Jan 202281.0283.1578.1678.7778.301,889,200
26 Jan 202280.0782.2879.0079.8679.381,396,700
25 Jan 202277.2779.0975.6178.0177.541,043,400
24 Jan 202277.1178.8074.2678.5678.092,165,700
21 Jan 202279.6380.2177.9878.2977.821,342,300
20 Jan 202285.2985.2980.4880.6680.181,341,400
19 Jan 202289.3989.5384.3784.7884.271,916,900
18 Jan 202288.5089.0987.7088.6688.131,211,600
14 Jan 202288.5189.1287.1589.0388.50886,000
13 Jan 202287.5590.1587.0389.3488.801,726,600
12 Jan 202285.9586.7685.2886.4985.971,039,000
11 Jan 202285.3586.1084.6685.4884.97971,700
10 Jan 202284.9385.3883.4185.3584.841,074,900
07 Jan 202285.4786.4884.3285.5685.051,100,400
06 Jan 202285.1086.1583.4885.4584.94885,000
05 Jan 202285.7787.4685.0785.1084.591,360,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...