Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.92+0.17 (+0.31%)
At close: 04:00PM EST
54.94 +0.02 (+0.04%)
After hours: 05:42PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202354.7255.4154.3854.9254.92654,400
07 Dec 202354.9855.0554.4054.7554.75791,400
06 Dec 202355.3156.2554.9655.0055.00804,300
05 Dec 202355.4756.0254.6054.7154.71705,500
04 Dec 202355.3656.7155.0956.0456.041,281,000
01 Dec 202354.0955.7253.6155.6855.681,696,000
30 Nov 202354.6054.7153.8553.9153.911,055,300
29 Nov 202355.1155.2554.0254.2254.221,170,200
28 Nov 202354.1154.3253.3053.7653.76934,900
27 Nov 202354.3554.4053.8054.2454.24861,000
24 Nov 202354.4255.0854.2354.7554.75375,900
22 Nov 202354.7554.8654.2054.3554.35790,800
21 Nov 202355.7255.9954.1054.3954.39969,500
20 Nov 202355.8256.4055.6356.1656.16883,900
17 Nov 202355.3156.0854.9956.0356.03723,400
16 Nov 202355.1155.8454.1354.5754.574,058,500
16 Nov 20230.46 Dividend
15 Nov 202355.2856.2955.2855.8955.433,942,300
14 Nov 202353.5355.3553.5355.0454.59935,600
13 Nov 202352.4352.8751.8952.4852.05812,000
10 Nov 202352.0252.8651.8052.6252.19934,700
09 Nov 202351.9053.0851.7551.8851.452,009,700
08 Nov 202352.7552.7651.5051.7851.351,125,200
07 Nov 202352.7152.9452.0852.8152.38868,500
06 Nov 202353.8354.5653.1553.2752.83981,800
03 Nov 202353.7756.4453.3453.5153.073,341,500
02 Nov 202348.9449.0746.7149.0448.643,525,100
01 Nov 202348.3448.5247.4848.2447.841,096,500
31 Oct 202347.6648.4747.3548.0947.691,212,900
30 Oct 202348.2048.3847.2547.8447.451,392,600
27 Oct 202349.4949.5547.4647.6547.261,414,900
26 Oct 202350.6450.8449.1049.4849.071,069,800
25 Oct 202350.4750.5149.4249.9249.51788,300
24 Oct 202350.8151.0350.3250.8250.40664,400
23 Oct 202350.4451.5250.3450.6250.20866,900
20 Oct 202350.7051.6150.7050.9250.50972,600
19 Oct 202351.5651.6350.3050.4950.07759,900
18 Oct 202352.7152.7151.1751.3850.961,428,200
17 Oct 202352.7153.8352.6953.3652.92628,800
16 Oct 202352.6153.4552.4453.0652.62523,700
13 Oct 202352.8753.1252.0452.2151.78711,300
12 Oct 202354.1754.1752.5652.7952.36757,700
11 Oct 202354.4554.7454.1854.5954.14862,500
10 Oct 202354.0354.2753.5054.0953.64714,100
09 Oct 202353.3654.2953.0153.9453.50838,400
06 Oct 202352.0154.4351.8254.1853.731,437,300
05 Oct 202352.3753.0151.7752.2751.841,007,900
04 Oct 202352.0352.7551.7552.6252.19603,300
03 Oct 202352.0352.6351.5352.0351.60850,600
02 Oct 202353.3453.6852.7752.8752.43511,900
29 Sept 202354.0154.4953.5353.6153.17803,800
28 Sept 202352.3454.1052.2053.6553.211,016,100
27 Sept 202353.2553.2552.1652.4952.06750,700
26 Sept 202353.7554.0952.7152.7952.36886,000
25 Sept 202352.7254.5752.7054.4153.961,000,500
22 Sept 202354.2654.5953.1653.3352.89862,300
21 Sept 202354.4854.8053.8453.8653.42662,700
20 Sept 202356.8757.0255.3555.3954.931,208,000
19 Sept 202356.3556.7156.0056.4055.94458,200
18 Sept 202357.0157.0156.0556.2555.79616,600
15 Sept 202356.3557.3256.0057.2356.761,196,800
14 Sept 202356.0056.5354.6956.5256.051,480,600
13 Sept 202358.0058.3355.2555.7155.251,512,300
12 Sept 202357.3558.9557.3058.1557.67924,900
11 Sept 202357.8857.9356.8957.5457.07698,300
08 Sept 202358.0758.2557.1857.3356.86991,100
07 Sept 202359.0459.0757.5557.7057.23885,700
06 Sept 202358.6859.9158.6059.5259.031,386,200
05 Sept 202358.8758.8758.2058.6758.19750,600
01 Sept 202358.8459.5758.7858.9558.46834,900
31 Aug 202358.6059.1758.5058.8258.34906,900
30 Aug 202358.3859.0558.2958.5858.10736,600
29 Aug 202356.7358.3156.5358.2957.81791,500
28 Aug 202357.2057.6656.8256.9556.48626,100
25 Aug 202356.5857.2156.0956.5456.071,154,600
24 Aug 202356.2756.7356.1156.2355.77943,600
23 Aug 202355.5756.7555.3956.5756.10838,300
22 Aug 202355.7655.9055.4655.8455.38837,900
21 Aug 202356.1056.1055.0855.6155.15891,900
18 Aug 202354.0855.9353.9155.6455.181,168,400
17 Aug 202356.1556.4354.5954.7354.281,964,800
17 Aug 20230.46 Dividend
16 Aug 202356.3656.7256.0356.1355.214,570,700
15 Aug 202356.9457.1856.5956.7655.831,683,500
14 Aug 202357.0057.5056.5057.4256.481,347,900
11 Aug 202358.6558.7957.2557.2556.312,688,300
10 Aug 202360.1660.5558.5258.9157.952,685,900
09 Aug 202359.7259.8858.7459.3358.36987,400
08 Aug 202359.9259.9558.9359.8258.841,119,700
07 Aug 202361.6261.8560.3161.1260.12950,300
04 Aug 202365.2765.2760.2660.9059.902,184,600
03 Aug 202362.4563.7262.2263.0662.031,613,200
02 Aug 202363.1663.5362.4662.9061.871,066,100
01 Aug 202363.8464.6863.4563.9962.941,313,700
31 Jul 202363.8464.5063.5964.3363.28778,000
28 Jul 202363.8364.2463.4863.7562.711,781,400
27 Jul 202363.4963.8263.0063.1562.121,383,100
26 Jul 202362.0962.9062.0962.8261.791,095,000
25 Jul 202362.1362.8462.0162.4361.41629,800
24 Jul 202362.2962.6962.0662.3761.35911,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...