Singapore markets open in 7 hours 18 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.67+0.48 (+1.14%)
As of 01:41PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202442.1142.6741.8242.6742.67429,035
14 Jun 202442.1042.2941.2142.1942.191,841,300
13 Jun 202443.4143.4542.6742.7442.74939,500
12 Jun 202443.8244.3943.1543.3343.33894,300
11 Jun 202443.3043.4142.7843.0743.071,594,600
10 Jun 202443.3343.8743.0543.6843.681,352,200
07 Jun 202443.7143.9343.4443.7643.761,556,200
06 Jun 202444.0144.4243.8844.1644.161,103,500
05 Jun 202444.6944.7943.9044.4644.46814,700
04 Jun 202444.6945.2144.5044.5144.511,431,200
03 Jun 202445.3545.5244.5745.1545.152,193,600
31 May 202444.4545.3144.2345.2145.211,776,900
30 May 202444.3544.6944.2544.6144.612,120,300
29 May 202444.7344.8343.9644.1544.151,698,200
28 May 202445.4945.6345.0945.3245.321,635,200
24 May 202444.6545.3744.6545.3545.354,044,600
23 May 202446.1746.3244.7344.7644.767,179,300
22 May 202446.1746.6145.9646.0946.09952,100
21 May 202447.1747.2846.4546.4946.491,336,800
20 May 202447.5047.6346.7747.0547.05991,000
17 May 202448.0048.0047.0147.4947.491,758,200
16 May 202447.6147.9947.1747.9447.947,343,700
16 May 20240.475 Dividend
15 May 202448.0748.1847.5048.1147.647,529,900
14 May 202447.0847.5846.9047.5547.081,161,400
13 May 202447.2347.4946.7246.9746.511,725,900
10 May 202446.7847.0446.4446.9246.462,796,700
09 May 202447.0147.3646.3846.4045.942,509,600
08 May 202446.0447.2145.7547.0846.621,003,400
07 May 202446.7646.9046.3446.6046.141,651,900
06 May 202447.2647.7045.9946.5846.122,451,600
03 May 202446.8047.5046.1146.7046.243,988,000
02 May 202448.5548.6447.9748.4247.943,290,900
01 May 202447.6948.3347.3547.6447.171,958,300
30 Apr 202448.7548.7547.7447.8047.331,902,000
29 Apr 202449.4149.7849.1449.3848.891,314,000
26 Apr 202448.8049.3848.7549.1248.641,139,200
25 Apr 202448.6348.9048.0148.7048.221,469,200
24 Apr 202449.8450.1849.0349.2148.721,014,400
23 Apr 202449.5549.8749.0749.7749.28943,600
22 Apr 202448.7749.4548.4149.3148.826,604,700
19 Apr 202447.5648.4147.5548.3447.861,503,400
18 Apr 202448.2648.2647.4247.8547.381,903,000
17 Apr 202448.9249.0247.6747.8447.371,818,800
16 Apr 202449.1549.3948.2748.7748.291,175,500
15 Apr 202450.0850.3649.2649.6349.14911,100
12 Apr 202450.7550.7549.8249.8449.351,069,100
11 Apr 202451.0451.3950.3051.2850.77833,700
10 Apr 202451.9152.1550.5050.6550.15903,000
09 Apr 202452.5353.2352.4952.9252.401,039,000
08 Apr 202452.6053.2652.4252.5252.00862,800
05 Apr 202451.8552.3151.6952.1851.661,858,800
04 Apr 202453.2953.5352.1452.3051.781,798,300
03 Apr 202452.3152.7152.0252.5652.041,298,400
02 Apr 202452.6753.0752.1152.7252.202,114,000
01 Apr 202454.0554.3653.0453.3352.801,547,300
28 Mar 202454.5354.8254.2654.4853.94885,600
27 Mar 202453.8354.5453.4354.5454.002,046,600
26 Mar 202453.6454.0853.3753.5152.981,377,600
25 Mar 202454.0154.9853.3153.5853.052,129,200
22 Mar 202455.7456.0254.7054.8254.28701,500
21 Mar 202455.0656.1254.8955.8655.311,519,800
20 Mar 202452.5855.0552.5854.9554.411,042,000
19 Mar 202452.4153.0152.3852.6452.12964,000
18 Mar 202452.8453.0152.3152.5151.991,015,500
15 Mar 202452.0352.9852.0352.5252.001,012,500
14 Mar 202453.8053.8751.9052.0551.541,187,100
13 Mar 202453.4654.2553.3753.9153.38798,500
12 Mar 202454.1854.3353.4753.6053.071,013,000
11 Mar 202453.8854.4653.8554.1153.581,096,700
08 Mar 202454.9155.5254.4054.5053.96977,200
07 Mar 202454.6154.9254.4354.7354.19909,000
06 Mar 202454.4154.6353.8454.2253.681,129,700
05 Mar 202454.1654.3453.7054.0753.541,616,800
04 Mar 202454.0754.4153.7354.1953.65842,300
01 Mar 202455.3355.3353.7254.0553.521,543,700
29 Feb 202455.3055.5054.4855.1254.581,573,100
28 Feb 202454.4055.0454.1954.8554.31798,300
27 Feb 202453.6655.1353.5154.7454.201,669,800
26 Feb 202454.1054.6453.0153.3352.801,061,700
23 Feb 202454.5955.0054.2754.3453.801,050,600
22 Feb 202454.2555.0254.0654.6454.104,203,000
22 Feb 20240.475 Dividend
21 Feb 202454.2654.6253.7954.4053.393,847,000
20 Feb 202454.6454.9053.6454.2853.271,078,700
16 Feb 202455.4455.5754.4754.9453.92741,300
15 Feb 202454.5955.7354.5555.6254.59996,900
14 Feb 202454.5855.0654.0754.1353.131,999,200
13 Feb 202453.7954.2453.2253.8852.881,668,400
12 Feb 202454.1655.7353.9355.6354.601,630,200
09 Feb 202456.0056.6753.7054.6953.683,807,900
08 Feb 202458.8258.8557.6458.6857.591,606,200
07 Feb 202458.8559.3758.0458.5357.451,089,500
06 Feb 202456.5158.5956.4658.4357.35994,500
05 Feb 202456.3956.9756.1156.7355.681,440,300
02 Feb 202457.0557.2956.3657.0255.961,103,000
01 Feb 202457.3557.9656.6457.5556.481,304,000
31 Jan 202456.7758.0456.5056.8555.801,762,700
30 Jan 202456.5057.2456.4357.0055.941,572,400
29 Jan 202455.5556.7355.5356.5955.54749,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...