Singapore markets open in 2 hours 2 minutes

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.30-0.30 (-0.49%)
At close: 04:00PM EST
61.52 +0.22 (+0.36%)
After hours: 04:27PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202260.4961.6860.2861.3061.30853,600
01 Dec 202261.9462.7461.3961.6061.601,043,900
30 Nov 202260.7661.6260.0361.5961.59854,500
29 Nov 202259.9060.7659.8260.2660.26715,500
28 Nov 202260.8761.1459.5659.7759.77880,900
25 Nov 202261.2861.6460.8161.6461.64283,200
23 Nov 202261.1161.8160.9861.5361.53876,200
22 Nov 202261.6461.9161.1561.8561.85647,400
21 Nov 202261.3361.5660.9561.3061.30661,600
18 Nov 202262.3262.8561.5362.0062.00725,500
17 Nov 202260.5561.6860.4261.6461.643,303,600
17 Nov 20220.45 Dividend
16 Nov 202262.7662.9261.9162.0661.613,279,000
15 Nov 202262.8464.3162.5063.4262.961,216,300
14 Nov 202262.1263.7261.2261.8861.431,224,900
11 Nov 202259.6263.0259.1262.7462.291,463,600
10 Nov 202257.9959.4057.8959.0958.661,051,800
09 Nov 202255.5756.6055.2055.3654.96761,200
08 Nov 202256.3956.9755.5756.0155.601,155,700
07 Nov 202257.3057.3055.3756.5656.151,170,400
04 Nov 202256.3457.4155.4356.6356.221,734,400
03 Nov 202253.2155.8653.2155.2254.821,197,600
02 Nov 202255.8056.4454.2754.3253.93983,900
01 Nov 202256.9857.4255.8255.8555.451,172,000
31 Oct 202255.6956.3255.3355.7355.331,209,600
28 Oct 202254.0956.2754.0556.1455.731,029,600
27 Oct 202254.9155.7654.4754.7754.37818,700
26 Oct 202253.6455.5453.3954.6054.20949,100
25 Oct 202252.6254.1252.3953.9053.511,343,100
24 Oct 202251.9152.5551.3652.5152.13981,100
21 Oct 202250.2151.8250.1551.6951.32855,000
20 Oct 202250.9452.3450.0750.2449.881,227,000
19 Oct 202251.2151.5550.3150.8950.52836,600
18 Oct 202252.3652.7750.6651.5051.131,052,300
17 Oct 202250.4551.1350.2450.8950.521,290,900
14 Oct 202249.3549.8648.3348.8748.52868,900
13 Oct 202246.0049.0645.5848.8748.521,003,500
12 Oct 202247.0547.7546.6347.3046.96891,600
11 Oct 202247.2748.4746.7447.1946.85863,200
10 Oct 202248.1048.3947.1247.5347.19759,900
07 Oct 202250.1950.2647.9748.3948.041,398,700
06 Oct 202250.3451.0349.9850.8450.47982,300
05 Oct 202250.4551.0849.7150.8650.49880,700
04 Oct 202250.7751.9250.6951.7051.331,416,900
03 Oct 202248.5349.9347.9649.3849.021,624,800
30 Sept 202248.4649.0147.3547.4247.081,126,000
29 Sept 202249.4549.6547.0448.4948.141,463,200
28 Sept 202250.1351.0349.7150.6750.301,142,700
27 Sept 202251.9951.9949.5150.0449.681,107,800
26 Sept 202249.5551.3349.5450.9650.591,250,100
23 Sept 202251.6251.7149.4950.1149.751,644,600
22 Sept 202253.4453.6352.2252.4252.04802,400
21 Sept 202254.2454.7653.1753.1752.78869,800
20 Sept 202255.4555.4554.1254.2953.90864,800
19 Sept 202254.2956.3354.1056.2755.86771,000
16 Sept 202254.5755.7754.3554.8754.47929,200
15 Sept 202256.1858.1655.4555.5355.13996,900
14 Sept 202257.0057.2855.7556.4956.08734,000
13 Sept 202257.9658.4356.6457.0356.621,329,300
12 Sept 202258.7360.5558.7359.8359.40937,600
09 Sept 202256.9958.0156.6857.9957.57681,700
08 Sept 202255.5056.2954.8256.2755.86877,300
07 Sept 202254.4956.4254.1356.3855.97818,700
06 Sept 202256.4257.0854.3554.7054.301,586,300
02 Sept 202258.2858.3056.1956.4256.011,012,400
01 Sept 202257.0257.1555.6856.9956.58868,800
31 Aug 202258.5758.8757.6957.7357.31526,500
30 Aug 202259.5760.3558.2658.6458.21702,000
29 Aug 202258.6559.7658.3159.0558.62660,900
26 Aug 202261.0361.4158.9258.9858.55964,900
25 Aug 202260.2661.1559.9961.0660.62479,200
24 Aug 202259.1260.1758.9959.6759.24573,600
23 Aug 202258.2559.8258.2459.1258.69760,800
22 Aug 202260.5060.7057.7657.9157.491,223,000
19 Aug 202262.1962.5161.8462.1661.71728,800
18 Aug 202262.6063.4662.3363.1062.64456,800
17 Aug 202263.5163.7162.4262.6262.17856,200
16 Aug 202264.1465.1463.7864.7464.27626,200
15 Aug 202264.3864.8064.1364.4663.99561,800
12 Aug 202264.9665.5864.4365.3064.83748,100
11 Aug 202264.3965.2964.3264.6964.22920,900
11 Aug 20220.45 Dividend
10 Aug 202263.2764.6463.0764.1163.202,676,700
09 Aug 202262.1262.3861.1761.4460.57566,000
08 Aug 202262.1863.6462.1762.4261.53956,000
05 Aug 202261.2061.7560.5961.2660.391,260,200
04 Aug 202264.3664.6761.8562.0161.131,621,700
03 Aug 202263.8964.9763.1264.7963.87706,200
02 Aug 202263.6464.2762.6663.3262.421,006,800
01 Aug 202263.9564.9563.0564.2363.32636,800
29 Jul 202263.7264.1461.9763.8662.951,250,100
28 Jul 202262.9664.0061.6863.8262.911,438,500
27 Jul 202260.6762.3760.6762.1961.31747,500
26 Jul 202260.8261.2160.2760.3059.44980,100
25 Jul 202261.6761.9960.6661.6660.78836,600
22 Jul 202261.9962.3360.6961.0560.18776,000
21 Jul 202260.8461.8060.3961.7860.90723,500
20 Jul 202260.1861.4360.0061.1060.23712,600
19 Jul 202257.9160.7657.9160.5759.711,206,500
18 Jul 202257.4858.3356.4756.7055.89685,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...