Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 43.55 | 43.66 | 42.90 | 43.53 | 43.53 | 1,087,400 |
| 25 Jul 2024 | 42.60 | 43.98 | 42.60 | 43.23 | 43.23 | 1,738,400 |
| 24 Jul 2024 | 43.59 | 44.07 | 42.60 | 42.70 | 42.70 | 849,100 |
| 23 Jul 2024 | 44.20 | 44.38 | 43.70 | 43.79 | 43.79 | 1,586,900 |
| 22 Jul 2024 | 43.78 | 44.57 | 43.34 | 44.51 | 44.51 | 1,024,300 |
| 19 Jul 2024 | 44.19 | 44.99 | 43.29 | 43.64 | 43.64 | 2,802,400 |
| 18 Jul 2024 | 45.81 | 46.44 | 45.03 | 45.30 | 45.30 | 1,603,400 |
| 17 Jul 2024 | 45.28 | 46.00 | 45.03 | 45.82 | 45.82 | 944,900 |
| 16 Jul 2024 | 44.50 | 45.96 | 44.24 | 45.80 | 45.80 | 1,118,300 |
| 15 Jul 2024 | 44.27 | 45.12 | 43.89 | 44.45 | 44.45 | 1,174,900 |
| 12 Jul 2024 | 44.67 | 44.96 | 44.38 | 44.45 | 44.45 | 1,076,600 |
| 11 Jul 2024 | 44.10 | 44.68 | 43.97 | 44.55 | 44.55 | 1,053,200 |
| 10 Jul 2024 | 42.63 | 43.67 | 42.52 | 43.60 | 43.60 | 1,969,400 |
| 09 Jul 2024 | 42.38 | 42.88 | 42.14 | 42.75 | 42.75 | 1,274,900 |
| 08 Jul 2024 | 42.52 | 42.79 | 42.46 | 42.56 | 42.56 | 738,800 |
| 05 Jul 2024 | 42.53 | 42.81 | 42.25 | 42.27 | 42.27 | 969,200 |
| 03 Jul 2024 | 42.74 | 42.81 | 42.26 | 42.53 | 42.53 | 436,400 |
| 02 Jul 2024 | 41.48 | 42.84 | 41.48 | 42.46 | 42.46 | 1,553,800 |
| 01 Jul 2024 | 42.75 | 42.87 | 41.43 | 41.55 | 41.55 | 1,217,700 |
| 28 Jun 2024 | 41.82 | 42.01 | 41.48 | 41.90 | 41.90 | 905,100 |
| 27 Jun 2024 | 41.60 | 41.88 | 41.40 | 41.55 | 41.55 | 1,216,800 |
| 26 Jun 2024 | 41.27 | 41.63 | 40.83 | 41.57 | 41.57 | 1,535,200 |
| 25 Jun 2024 | 42.55 | 42.56 | 41.65 | 41.69 | 41.69 | 1,411,000 |
| 24 Jun 2024 | 42.42 | 43.32 | 42.40 | 42.59 | 42.59 | 1,288,800 |
| 21 Jun 2024 | 41.91 | 42.43 | 41.83 | 42.22 | 42.22 | 1,267,300 |
| 20 Jun 2024 | 42.24 | 42.47 | 41.82 | 41.99 | 41.99 | 1,068,700 |
| 18 Jun 2024 | 42.90 | 43.19 | 42.14 | 42.35 | 42.35 | 1,467,300 |
| 17 Jun 2024 | 42.11 | 42.89 | 41.81 | 42.87 | 42.87 | 1,008,700 |
| 14 Jun 2024 | 42.10 | 42.29 | 41.21 | 42.19 | 42.19 | 1,867,400 |
| 13 Jun 2024 | 43.41 | 43.45 | 42.67 | 42.74 | 42.74 | 939,500 |
| 12 Jun 2024 | 43.82 | 44.39 | 43.15 | 43.33 | 43.33 | 894,300 |
| 11 Jun 2024 | 43.30 | 43.41 | 42.78 | 43.07 | 43.07 | 1,594,600 |
| 10 Jun 2024 | 43.33 | 43.87 | 43.05 | 43.68 | 43.68 | 1,352,200 |
| 07 Jun 2024 | 43.71 | 43.93 | 43.44 | 43.76 | 43.76 | 1,556,200 |
| 06 Jun 2024 | 44.01 | 44.42 | 43.88 | 44.16 | 44.16 | 1,103,500 |
| 05 Jun 2024 | 44.69 | 44.79 | 43.90 | 44.46 | 44.46 | 814,700 |
| 04 Jun 2024 | 44.69 | 45.21 | 44.50 | 44.51 | 44.51 | 1,431,200 |
| 03 Jun 2024 | 45.35 | 45.52 | 44.57 | 45.15 | 45.15 | 2,193,600 |
| 31 May 2024 | 44.45 | 45.31 | 44.23 | 45.21 | 45.21 | 1,776,900 |
| 30 May 2024 | 44.35 | 44.69 | 44.25 | 44.61 | 44.61 | 2,120,300 |
| 29 May 2024 | 44.73 | 44.83 | 43.96 | 44.15 | 44.15 | 1,698,200 |
| 28 May 2024 | 45.49 | 45.63 | 45.09 | 45.32 | 45.32 | 1,635,200 |
| 24 May 2024 | 44.65 | 45.37 | 44.65 | 45.35 | 45.35 | 4,044,600 |
| 23 May 2024 | 46.17 | 46.32 | 44.73 | 44.76 | 44.76 | 7,179,300 |
| 22 May 2024 | 46.17 | 46.61 | 45.96 | 46.09 | 46.09 | 952,100 |
| 21 May 2024 | 47.17 | 47.28 | 46.45 | 46.49 | 46.49 | 1,336,800 |
| 20 May 2024 | 47.50 | 47.63 | 46.77 | 47.05 | 47.05 | 991,000 |
| 17 May 2024 | 48.00 | 48.00 | 47.01 | 47.49 | 47.49 | 1,758,200 |
| 16 May 2024 | 47.61 | 47.99 | 47.17 | 47.94 | 47.94 | 7,343,700 |
| 16 May 2024 | 0.475 Dividend | |||||
| 15 May 2024 | 48.07 | 48.18 | 47.50 | 48.11 | 47.64 | 7,529,900 |
| 14 May 2024 | 47.08 | 47.58 | 46.90 | 47.55 | 47.08 | 1,161,400 |
| 13 May 2024 | 47.23 | 47.49 | 46.72 | 46.97 | 46.51 | 1,725,900 |
| 10 May 2024 | 46.78 | 47.04 | 46.44 | 46.92 | 46.46 | 2,796,700 |
| 09 May 2024 | 47.01 | 47.36 | 46.38 | 46.40 | 45.94 | 2,509,600 |
| 08 May 2024 | 46.04 | 47.21 | 45.75 | 47.08 | 46.62 | 1,003,400 |
| 07 May 2024 | 46.76 | 46.90 | 46.34 | 46.60 | 46.14 | 1,651,900 |
| 06 May 2024 | 47.26 | 47.70 | 45.99 | 46.58 | 46.12 | 2,451,600 |
| 03 May 2024 | 46.80 | 47.50 | 46.11 | 46.70 | 46.24 | 3,988,000 |
| 02 May 2024 | 48.55 | 48.64 | 47.97 | 48.42 | 47.94 | 3,290,900 |
| 01 May 2024 | 47.69 | 48.33 | 47.35 | 47.64 | 47.17 | 1,958,300 |
| 30 Apr 2024 | 48.75 | 48.75 | 47.74 | 47.80 | 47.33 | 1,902,000 |
| 29 Apr 2024 | 49.41 | 49.78 | 49.14 | 49.38 | 48.89 | 1,314,000 |
| 26 Apr 2024 | 48.80 | 49.38 | 48.75 | 49.12 | 48.64 | 1,139,200 |
| 25 Apr 2024 | 48.63 | 48.90 | 48.01 | 48.70 | 48.22 | 1,469,200 |
| 24 Apr 2024 | 49.84 | 50.18 | 49.03 | 49.21 | 48.72 | 1,014,400 |
| 23 Apr 2024 | 49.55 | 49.87 | 49.07 | 49.77 | 49.28 | 943,600 |
| 22 Apr 2024 | 48.77 | 49.45 | 48.41 | 49.31 | 48.82 | 6,604,700 |
| 19 Apr 2024 | 47.56 | 48.41 | 47.55 | 48.34 | 47.86 | 1,503,400 |
| 18 Apr 2024 | 48.26 | 48.26 | 47.42 | 47.85 | 47.38 | 1,903,000 |
| 17 Apr 2024 | 48.92 | 49.02 | 47.67 | 47.84 | 47.37 | 1,818,800 |
| 16 Apr 2024 | 49.15 | 49.39 | 48.27 | 48.77 | 48.29 | 1,175,500 |
| 15 Apr 2024 | 50.08 | 50.36 | 49.26 | 49.63 | 49.14 | 911,100 |
| 12 Apr 2024 | 50.75 | 50.75 | 49.82 | 49.84 | 49.35 | 1,069,100 |
| 11 Apr 2024 | 51.04 | 51.39 | 50.30 | 51.28 | 50.77 | 833,700 |
| 10 Apr 2024 | 51.91 | 52.15 | 50.50 | 50.65 | 50.15 | 903,000 |
| 09 Apr 2024 | 52.53 | 53.23 | 52.49 | 52.92 | 52.40 | 1,039,000 |
| 08 Apr 2024 | 52.60 | 53.26 | 52.42 | 52.52 | 52.00 | 862,800 |
| 05 Apr 2024 | 51.85 | 52.31 | 51.69 | 52.18 | 51.66 | 1,858,800 |
| 04 Apr 2024 | 53.29 | 53.53 | 52.14 | 52.30 | 51.78 | 1,798,300 |
| 03 Apr 2024 | 52.31 | 52.71 | 52.02 | 52.56 | 52.04 | 1,298,400 |
| 02 Apr 2024 | 52.67 | 53.07 | 52.11 | 52.72 | 52.20 | 2,114,000 |
| 01 Apr 2024 | 54.05 | 54.36 | 53.04 | 53.33 | 52.80 | 1,547,300 |
| 28 Mar 2024 | 54.53 | 54.82 | 54.26 | 54.48 | 53.94 | 885,600 |
| 27 Mar 2024 | 53.83 | 54.54 | 53.43 | 54.54 | 54.00 | 2,046,600 |
| 26 Mar 2024 | 53.64 | 54.08 | 53.37 | 53.51 | 52.98 | 1,377,600 |
| 25 Mar 2024 | 54.01 | 54.98 | 53.31 | 53.58 | 53.05 | 2,129,200 |
| 22 Mar 2024 | 55.74 | 56.02 | 54.70 | 54.82 | 54.28 | 701,500 |
| 21 Mar 2024 | 55.06 | 56.12 | 54.89 | 55.86 | 55.31 | 1,519,800 |
| 20 Mar 2024 | 52.58 | 55.05 | 52.58 | 54.95 | 54.41 | 1,042,000 |
| 19 Mar 2024 | 52.41 | 53.01 | 52.38 | 52.64 | 52.12 | 964,000 |
| 18 Mar 2024 | 52.84 | 53.01 | 52.31 | 52.51 | 51.99 | 1,015,500 |
| 15 Mar 2024 | 52.03 | 52.98 | 52.03 | 52.52 | 52.00 | 1,012,500 |
| 14 Mar 2024 | 53.80 | 53.87 | 51.90 | 52.05 | 51.54 | 1,187,100 |
| 13 Mar 2024 | 53.46 | 54.25 | 53.37 | 53.91 | 53.38 | 798,500 |
| 12 Mar 2024 | 54.18 | 54.33 | 53.47 | 53.60 | 53.07 | 1,013,000 |
| 11 Mar 2024 | 53.88 | 54.46 | 53.85 | 54.11 | 53.58 | 1,096,700 |
| 08 Mar 2024 | 54.91 | 55.52 | 54.40 | 54.50 | 53.96 | 977,200 |
| 07 Mar 2024 | 54.61 | 54.92 | 54.43 | 54.73 | 54.19 | 909,000 |
| 06 Mar 2024 | 54.41 | 54.63 | 53.84 | 54.22 | 53.68 | 1,129,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.