Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,729.63 -11.17 (-0.04%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 60.00 | 62.18 | 59.96 | 61.56 | 61.56 | 866,691 |
| 24 May 2022 | 61.73 | 61.73 | 60.02 | 60.41 | 60.41 | 1,007,400 |
| 23 May 2022 | 62.02 | 62.80 | 60.95 | 62.51 | 62.51 | 952,500 |
| 20 May 2022 | 63.90 | 64.19 | 60.09 | 61.47 | 61.47 | 1,295,400 |
| 19 May 2022 | 61.24 | 63.98 | 61.16 | 62.74 | 62.74 | 1,185,800 |
| 18 May 2022 | 62.60 | 63.14 | 61.15 | 61.53 | 61.53 | 1,381,400 |
| 17 May 2022 | 61.33 | 63.30 | 61.21 | 63.26 | 63.26 | 1,172,900 |
| 16 May 2022 | 60.26 | 60.52 | 59.12 | 59.93 | 59.93 | 1,195,300 |
| 13 May 2022 | 58.26 | 60.75 | 58.18 | 60.56 | 60.56 | 1,831,700 |
| 12 May 2022 | 55.58 | 57.38 | 55.19 | 56.75 | 56.75 | 1,457,500 |
| 12 May 2022 | 0.45 Dividend | |||||
| 11 May 2022 | 57.79 | 59.25 | 56.20 | 56.45 | 56.00 | 1,262,200 |
| 10 May 2022 | 58.76 | 60.92 | 56.45 | 57.43 | 56.97 | 2,114,400 |
| 09 May 2022 | 58.61 | 59.62 | 57.47 | 57.61 | 57.15 | 1,057,000 |
| 06 May 2022 | 60.07 | 60.27 | 58.39 | 59.79 | 59.31 | 1,309,600 |
| 05 May 2022 | 61.97 | 62.20 | 59.34 | 59.94 | 59.46 | 1,103,600 |
| 04 May 2022 | 60.94 | 62.87 | 60.08 | 62.82 | 62.32 | 1,159,000 |
| 03 May 2022 | 60.56 | 62.24 | 59.91 | 61.44 | 60.95 | 1,405,500 |
| 02 May 2022 | 59.85 | 60.97 | 57.53 | 60.77 | 60.29 | 1,379,900 |
| 29 Apr 2022 | 61.33 | 62.99 | 60.17 | 60.27 | 59.79 | 1,542,400 |
| 28 Apr 2022 | 62.17 | 63.01 | 60.73 | 62.44 | 61.94 | 1,116,800 |
| 27 Apr 2022 | 59.68 | 61.59 | 59.68 | 61.01 | 60.52 | 908,700 |
| 26 Apr 2022 | 61.52 | 61.68 | 59.35 | 59.40 | 58.93 | 1,451,000 |
| 25 Apr 2022 | 61.10 | 62.54 | 59.85 | 62.44 | 61.94 | 1,227,000 |
| 22 Apr 2022 | 60.99 | 62.41 | 60.35 | 61.46 | 60.97 | 1,278,700 |
| 21 Apr 2022 | 66.19 | 66.81 | 63.82 | 63.85 | 63.34 | 1,203,900 |
| 20 Apr 2022 | 64.36 | 65.12 | 63.69 | 64.82 | 64.30 | 1,227,500 |
| 19 Apr 2022 | 61.55 | 63.61 | 61.36 | 63.57 | 63.06 | 975,300 |
| 18 Apr 2022 | 60.76 | 61.49 | 60.33 | 61.25 | 60.76 | 862,700 |
| 14 Apr 2022 | 61.67 | 62.23 | 60.61 | 60.73 | 60.25 | 1,033,500 |
| 13 Apr 2022 | 60.55 | 61.85 | 60.55 | 61.57 | 61.08 | 842,700 |
| 12 Apr 2022 | 61.78 | 62.19 | 60.43 | 60.72 | 60.24 | 1,090,400 |
| 11 Apr 2022 | 60.86 | 62.87 | 60.60 | 61.09 | 60.60 | 1,062,500 |
| 08 Apr 2022 | 61.08 | 62.62 | 60.81 | 61.27 | 60.78 | 959,500 |
| 07 Apr 2022 | 60.78 | 61.66 | 60.27 | 61.32 | 60.83 | 1,386,600 |
| 06 Apr 2022 | 61.64 | 61.99 | 60.81 | 61.37 | 60.88 | 1,195,500 |
| 05 Apr 2022 | 64.15 | 64.34 | 61.89 | 62.45 | 61.95 | 2,356,700 |
| 04 Apr 2022 | 64.42 | 65.09 | 63.62 | 64.51 | 64.00 | 803,900 |
| 01 Apr 2022 | 64.96 | 65.57 | 63.85 | 64.33 | 63.82 | 880,200 |
| 31 Mar 2022 | 64.95 | 65.58 | 64.01 | 64.31 | 63.80 | 1,236,900 |
| 30 Mar 2022 | 65.72 | 66.27 | 64.62 | 64.93 | 64.41 | 1,777,100 |
| 29 Mar 2022 | 65.11 | 67.55 | 65.11 | 66.64 | 66.11 | 1,828,000 |
| 28 Mar 2022 | 63.67 | 63.92 | 62.93 | 63.70 | 63.19 | 1,456,700 |
| 25 Mar 2022 | 63.87 | 64.31 | 63.02 | 63.56 | 63.05 | 1,104,800 |
| 24 Mar 2022 | 63.53 | 63.96 | 62.97 | 63.87 | 63.36 | 1,306,300 |
| 23 Mar 2022 | 63.61 | 63.85 | 63.06 | 63.13 | 62.63 | 1,412,700 |
| 22 Mar 2022 | 63.01 | 64.48 | 62.77 | 64.25 | 63.74 | 1,802,500 |
| 21 Mar 2022 | 62.89 | 63.22 | 61.91 | 62.46 | 61.96 | 1,796,600 |
| 18 Mar 2022 | 61.12 | 62.99 | 60.71 | 62.89 | 62.39 | 1,894,600 |
| 17 Mar 2022 | 60.05 | 61.80 | 59.65 | 61.34 | 60.85 | 2,029,700 |
| 16 Mar 2022 | 60.37 | 61.28 | 59.25 | 60.96 | 60.47 | 2,227,500 |
| 15 Mar 2022 | 57.77 | 59.00 | 57.07 | 58.33 | 57.87 | 2,260,800 |
| 14 Mar 2022 | 58.68 | 59.97 | 56.93 | 57.07 | 56.62 | 2,365,600 |
| 11 Mar 2022 | 60.19 | 60.58 | 58.07 | 58.10 | 57.64 | 1,996,100 |
| 10 Mar 2022 | 58.22 | 59.66 | 57.41 | 59.45 | 58.98 | 2,344,900 |
| 09 Mar 2022 | 59.82 | 61.18 | 58.84 | 59.50 | 59.03 | 4,039,900 |
| 08 Mar 2022 | 57.10 | 59.14 | 54.60 | 56.88 | 56.43 | 3,892,800 |
| 07 Mar 2022 | 61.82 | 62.25 | 57.15 | 57.27 | 56.81 | 2,638,700 |
| 04 Mar 2022 | 65.07 | 65.47 | 61.82 | 62.45 | 61.95 | 3,301,900 |
| 03 Mar 2022 | 70.00 | 70.50 | 66.28 | 66.55 | 66.02 | 2,489,900 |
| 02 Mar 2022 | 68.87 | 70.95 | 67.60 | 70.16 | 69.60 | 2,346,500 |
| 01 Mar 2022 | 73.34 | 73.72 | 67.67 | 68.10 | 67.56 | 5,064,900 |
| 28 Feb 2022 | 74.25 | 75.56 | 73.61 | 74.27 | 73.68 | 1,495,800 |
| 25 Feb 2022 | 74.02 | 76.44 | 73.45 | 76.14 | 75.53 | 1,240,100 |
| 24 Feb 2022 | 71.72 | 73.61 | 70.78 | 73.48 | 72.89 | 3,063,100 |
| 24 Feb 2022 | 0.45 Dividend | |||||
| 23 Feb 2022 | 75.90 | 77.12 | 75.07 | 75.12 | 74.07 | 2,670,500 |
| 22 Feb 2022 | 76.68 | 77.19 | 74.70 | 74.95 | 73.91 | 1,070,800 |
| 18 Feb 2022 | 78.01 | 78.84 | 77.04 | 77.42 | 76.34 | 746,100 |
| 17 Feb 2022 | 78.92 | 79.60 | 78.12 | 78.23 | 77.14 | 809,500 |
| 16 Feb 2022 | 78.86 | 80.28 | 78.78 | 79.79 | 78.68 | 1,118,400 |
| 15 Feb 2022 | 77.82 | 80.18 | 77.82 | 79.66 | 78.55 | 1,272,300 |
| 14 Feb 2022 | 75.37 | 77.14 | 74.58 | 76.62 | 75.55 | 2,596,100 |
| 11 Feb 2022 | 78.06 | 79.04 | 75.26 | 75.71 | 74.66 | 3,052,500 |
| 10 Feb 2022 | 81.81 | 83.47 | 80.95 | 80.97 | 79.84 | 1,232,500 |
| 09 Feb 2022 | 81.08 | 83.14 | 81.08 | 82.70 | 81.55 | 1,077,400 |
| 08 Feb 2022 | 80.40 | 80.98 | 79.29 | 80.74 | 79.62 | 1,692,500 |
| 07 Feb 2022 | 80.17 | 80.72 | 79.34 | 80.13 | 79.02 | 804,500 |
| 04 Feb 2022 | 79.50 | 80.17 | 77.57 | 79.58 | 78.47 | 1,540,800 |
| 03 Feb 2022 | 81.53 | 82.53 | 80.54 | 80.62 | 79.50 | 862,300 |
| 02 Feb 2022 | 82.01 | 83.68 | 81.76 | 82.53 | 81.38 | 1,796,100 |
| 01 Feb 2022 | 81.30 | 81.90 | 80.21 | 81.82 | 80.68 | 1,414,500 |
| 31 Jan 2022 | 77.42 | 80.69 | 76.98 | 80.61 | 79.49 | 1,330,700 |
| 28 Jan 2022 | 78.00 | 78.36 | 75.51 | 77.68 | 76.60 | 1,533,300 |
| 27 Jan 2022 | 81.02 | 83.15 | 78.16 | 78.77 | 77.67 | 1,889,200 |
| 26 Jan 2022 | 80.07 | 82.28 | 79.00 | 79.86 | 78.75 | 1,396,700 |
| 25 Jan 2022 | 77.27 | 79.09 | 75.61 | 78.01 | 76.92 | 1,043,400 |
| 24 Jan 2022 | 77.11 | 78.80 | 74.26 | 78.56 | 77.47 | 2,165,700 |
| 21 Jan 2022 | 79.63 | 80.21 | 77.98 | 78.29 | 77.20 | 1,342,300 |
| 20 Jan 2022 | 85.29 | 85.29 | 80.48 | 80.66 | 79.54 | 1,341,400 |
| 19 Jan 2022 | 89.39 | 89.53 | 84.37 | 84.78 | 83.60 | 1,916,900 |
| 18 Jan 2022 | 88.50 | 89.09 | 87.70 | 88.66 | 87.43 | 1,211,600 |
| 14 Jan 2022 | 88.51 | 89.12 | 87.15 | 89.03 | 87.79 | 886,000 |
| 13 Jan 2022 | 87.55 | 90.15 | 87.03 | 89.34 | 88.10 | 1,726,600 |
| 12 Jan 2022 | 85.95 | 86.76 | 85.28 | 86.49 | 85.29 | 1,039,000 |
| 11 Jan 2022 | 85.35 | 86.10 | 84.66 | 85.48 | 84.29 | 971,700 |
| 10 Jan 2022 | 84.93 | 85.38 | 83.41 | 85.35 | 84.16 | 1,074,900 |
| 07 Jan 2022 | 85.47 | 86.48 | 84.32 | 85.56 | 84.37 | 1,100,400 |
| 06 Jan 2022 | 85.10 | 86.15 | 83.48 | 85.45 | 84.26 | 885,000 |
| 05 Jan 2022 | 85.77 | 87.46 | 85.07 | 85.10 | 83.92 | 1,360,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
