Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.34

+0.49

(+1.02%)

At close: 04:00PM EDT

48.00

-0.34

(-0.70%)

After hours:

06:10PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	47.56	48.41	47.55	48.34	48.34	1,503,400
18 Apr 2024	48.26	48.26	47.42	47.85	47.85	1,903,000
17 Apr 2024	48.92	49.02	47.67	47.84	47.84	1,818,800
16 Apr 2024	49.15	49.39	48.27	48.77	48.77	1,175,500
15 Apr 2024	50.08	50.36	49.26	49.63	49.63	911,100
12 Apr 2024	50.75	50.75	49.82	49.84	49.84	1,069,100
11 Apr 2024	51.04	51.39	50.30	51.28	51.28	833,700
10 Apr 2024	51.91	52.15	50.50	50.65	50.65	903,000
09 Apr 2024	52.53	53.23	52.49	52.92	52.92	1,039,000
08 Apr 2024	52.60	53.26	52.42	52.52	52.52	862,800
05 Apr 2024	51.85	52.31	51.69	52.18	52.18	1,858,800
04 Apr 2024	53.29	53.53	52.14	52.30	52.30	1,798,300
03 Apr 2024	52.31	52.71	52.02	52.56	52.56	1,298,400
02 Apr 2024	52.67	53.07	52.11	52.72	52.72	2,114,000
01 Apr 2024	54.05	54.36	53.04	53.33	53.33	1,547,300
28 Mar 2024	54.53	54.82	54.26	54.48	54.48	885,600
27 Mar 2024	53.83	54.54	53.43	54.54	54.54	2,046,600
26 Mar 2024	53.64	54.08	53.37	53.51	53.51	1,377,600
25 Mar 2024	54.01	54.98	53.31	53.58	53.58	2,129,200
22 Mar 2024	55.74	56.02	54.70	54.82	54.82	701,500
21 Mar 2024	55.06	56.12	54.89	55.86	55.86	1,519,800
20 Mar 2024	52.58	55.05	52.58	54.95	54.95	1,042,000
19 Mar 2024	52.41	53.01	52.38	52.64	52.64	964,000
18 Mar 2024	52.84	53.01	52.31	52.51	52.51	1,015,500
15 Mar 2024	52.03	52.98	52.03	52.52	52.52	1,012,500
14 Mar 2024	53.80	53.87	51.90	52.05	52.05	1,187,100
13 Mar 2024	53.46	54.25	53.37	53.91	53.91	798,500
12 Mar 2024	54.18	54.33	53.47	53.60	53.60	1,013,000
11 Mar 2024	53.88	54.46	53.85	54.11	54.11	1,096,700
08 Mar 2024	54.91	55.52	54.40	54.50	54.50	977,200
07 Mar 2024	54.61	54.92	54.43	54.73	54.73	909,000
06 Mar 2024	54.41	54.63	53.84	54.22	54.22	1,129,700
05 Mar 2024	54.16	54.34	53.70	54.07	54.07	1,616,800
04 Mar 2024	54.07	54.41	53.73	54.19	54.19	842,300
01 Mar 2024	55.33	55.33	53.72	54.05	54.05	1,543,700
29 Feb 2024	55.30	55.50	54.48	55.12	55.12	1,573,100
28 Feb 2024	54.40	55.04	54.19	54.85	54.85	798,300
27 Feb 2024	53.66	55.13	53.51	54.74	54.74	1,669,800
26 Feb 2024	54.10	54.64	53.01	53.33	53.33	1,061,700
23 Feb 2024	54.59	55.00	54.27	54.34	54.34	1,050,600
22 Feb 2024	54.25	55.02	54.06	54.64	54.64	4,203,000
22 Feb 2024	0.475 Dividend
21 Feb 2024	54.26	54.62	53.79	54.40	53.93	3,847,000
20 Feb 2024	54.64	54.90	53.64	54.28	53.81	1,078,700
16 Feb 2024	55.44	55.57	54.47	54.94	54.46	741,300
15 Feb 2024	54.59	55.73	54.55	55.62	55.13	996,900
14 Feb 2024	54.58	55.06	54.07	54.13	53.66	1,999,200
13 Feb 2024	53.79	54.24	53.22	53.88	53.41	1,668,400
12 Feb 2024	54.16	55.73	53.93	55.63	55.14	1,630,200
09 Feb 2024	56.00	56.67	53.70	54.69	54.21	3,807,900
08 Feb 2024	58.82	58.85	57.64	58.68	58.17	1,606,200
07 Feb 2024	58.85	59.37	58.04	58.53	58.02	1,089,500
06 Feb 2024	56.51	58.59	56.46	58.43	57.92	994,500
05 Feb 2024	56.39	56.97	56.11	56.73	56.23	1,440,300
02 Feb 2024	57.05	57.29	56.36	57.02	56.52	1,103,000
01 Feb 2024	57.35	57.96	56.64	57.55	57.05	1,304,000
31 Jan 2024	56.77	58.04	56.50	56.85	56.35	1,762,700
30 Jan 2024	56.50	57.24	56.43	57.00	56.50	1,572,400
29 Jan 2024	55.55	56.73	55.53	56.59	56.10	749,300
26 Jan 2024	55.85	56.52	55.58	55.73	55.24	847,700
25 Jan 2024	55.04	55.52	54.76	55.37	54.89	1,125,600
24 Jan 2024	56.49	56.79	54.89	55.01	54.53	882,700
23 Jan 2024	56.26	56.52	55.46	56.01	55.52	701,500
22 Jan 2024	54.55	56.03	54.45	55.70	55.21	1,061,700
19 Jan 2024	54.19	54.79	53.38	54.56	54.08	885,600
18 Jan 2024	54.59	54.85	53.63	53.97	53.50	1,186,800
17 Jan 2024	53.87	54.00	52.91	53.93	53.46	928,100
16 Jan 2024	54.34	55.10	53.68	54.90	54.42	1,131,000
12 Jan 2024	57.19	57.60	55.47	55.51	55.03	978,900
11 Jan 2024	56.79	56.98	55.91	56.87	56.37	932,600
10 Jan 2024	56.63	57.08	56.22	56.79	56.29	731,800
09 Jan 2024	56.71	57.19	56.21	56.22	55.73	690,700
08 Jan 2024	55.93	57.33	55.86	57.32	56.82	790,900
05 Jan 2024	55.56	56.88	55.52	56.03	55.54	802,100
04 Jan 2024	55.20	56.02	54.65	55.81	55.32	1,170,300
03 Jan 2024	57.29	57.48	55.32	55.74	55.25	1,285,900
02 Jan 2024	58.50	59.53	58.20	59.19	58.67	922,900
29 Dec 2023	59.36	59.83	59.08	59.08	58.56	640,300
28 Dec 2023	59.40	59.86	59.26	59.57	59.05	529,400
27 Dec 2023	59.67	60.32	59.20	59.61	59.09	760,400
26 Dec 2023	59.47	60.09	58.98	59.82	59.30	626,100
22 Dec 2023	58.86	59.45	58.73	59.03	58.51	652,700
21 Dec 2023	58.27	58.95	57.97	58.89	58.38	849,200
20 Dec 2023	58.04	59.18	57.44	57.50	57.00	1,184,000
19 Dec 2023	56.78	58.20	56.51	58.14	57.63	948,400
18 Dec 2023	56.94	57.27	56.32	57.06	56.56	802,900
15 Dec 2023	58.65	58.87	56.62	56.66	56.17	1,040,600
14 Dec 2023	55.66	58.97	55.66	58.58	58.07	1,332,900
13 Dec 2023	54.44	54.95	52.61	54.89	54.41	1,255,300
12 Dec 2023	54.66	55.12	53.77	54.81	54.33	805,600
11 Dec 2023	54.62	55.54	54.52	55.00	54.52	663,500
08 Dec 2023	54.72	55.41	54.38	54.92	54.44	654,400
07 Dec 2023	54.98	55.05	54.40	54.75	54.27	791,400
06 Dec 2023	55.31	56.25	54.96	55.00	54.52	804,300
05 Dec 2023	55.47	56.02	54.60	54.71	54.23	705,500
04 Dec 2023	55.36	56.71	55.09	56.04	55.55	1,281,000
01 Dec 2023	54.09	55.72	53.61	55.68	55.19	1,696,000
30 Nov 2023	54.60	54.71	53.85	53.91	53.44	1,055,300
29 Nov 2023	55.11	55.25	54.02	54.22	53.75	1,170,200
28 Nov 2023	54.11	54.32	53.30	53.76	53.29	934,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,710.27-1,002.37(-1.00%)

Magna International Inc. (MGA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,710.27
-1,002.37(-1.00%)