Yahoo

Mail

Singapore markets close in 6 hours 2 minutes

Straits Times Index
3,363.96
-13.69(-0.41%)
Nikkei
27,391.85
+44.97(+0.16%)
Hang Seng
22,103.96
+31.78(+0.14%)
FTSE 100
7,761.11
-10.59(-0.14%)
BTC-USD
23,920.40
+817.71(+3.54%)
CMC Crypto 200
545.30
+302.62(+124.70%)

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

67.68

+2.74

(+4.22%)

At close: 04:00PM EST

67.75

+0.07

(+0.10%)

After hours:

05:53PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	65.35	67.96	64.95	67.68	67.68	1,335,300
31 Jan 2023	64.25	65.09	63.73	64.94	64.94	816,400
30 Jan 2023	62.79	64.31	62.60	63.44	63.44	1,301,300
27 Jan 2023	62.62	64.27	62.50	63.89	63.89	1,135,200
26 Jan 2023	62.01	62.22	61.07	62.05	62.05	867,400
25 Jan 2023	59.14	61.26	58.72	61.14	61.14	1,445,500
24 Jan 2023	62.97	62.97	59.16	60.74	60.74	3,454,700
23 Jan 2023	64.47	65.51	64.08	65.46	65.46	504,200
20 Jan 2023	63.52	64.38	63.10	63.88	63.88	618,100
19 Jan 2023	63.50	63.60	62.35	63.12	63.12	565,200
18 Jan 2023	65.77	65.99	63.81	63.86	63.86	807,200
17 Jan 2023	63.82	65.24	63.81	65.15	65.15	1,038,700
13 Jan 2023	63.03	64.34	62.88	64.07	64.07	699,100
12 Jan 2023	62.71	64.29	62.61	63.99	63.99	1,286,100
11 Jan 2023	61.54	62.45	61.44	62.30	62.30	713,000
10 Jan 2023	60.95	61.14	60.44	61.09	61.09	697,800
09 Jan 2023	61.37	61.47	60.01	60.72	60.72	1,217,700
06 Jan 2023	59.89	61.99	59.81	61.60	61.60	1,172,600
05 Jan 2023	58.84	59.82	58.23	59.68	59.68	1,455,200
04 Jan 2023	58.57	59.48	57.93	59.46	59.46	871,600
03 Jan 2023	57.02	57.80	56.79	57.52	57.52	1,065,100
30 Dec 2022	56.56	57.07	56.00	56.18	56.18	620,900
29 Dec 2022	55.86	57.30	55.73	57.28	57.28	642,700
28 Dec 2022	56.13	56.39	55.05	55.05	55.05	836,800
27 Dec 2022	55.03	56.16	54.95	56.06	56.06	746,400
23 Dec 2022	55.08	55.81	54.91	55.45	55.45	957,100
22 Dec 2022	55.77	55.81	53.86	55.05	55.05	1,422,500
21 Dec 2022	56.07	56.70	55.78	56.55	56.55	1,235,500
20 Dec 2022	56.96	57.00	55.60	56.01	56.01	1,652,900
19 Dec 2022	57.41	57.68	56.64	57.07	57.07	1,754,700
16 Dec 2022	57.69	58.57	56.98	57.11	57.11	986,500
15 Dec 2022	58.92	59.07	57.48	58.09	58.09	1,279,800
14 Dec 2022	58.90	60.53	58.84	59.72	59.72	1,806,100
13 Dec 2022	61.78	61.90	59.37	59.87	59.87	1,138,000
12 Dec 2022	57.87	59.87	57.70	59.72	59.72	947,500
09 Dec 2022	58.14	58.77	57.96	58.24	58.24	763,200
08 Dec 2022	58.10	58.54	57.72	58.48	58.48	1,015,900
07 Dec 2022	58.41	58.76	57.88	58.04	58.04	1,192,100
06 Dec 2022	59.42	60.01	58.00	58.74	58.74	1,304,800
05 Dec 2022	60.61	60.87	59.01	59.25	59.25	1,040,500
02 Dec 2022	60.49	61.68	60.28	61.30	61.30	853,600
01 Dec 2022	61.94	62.74	61.39	61.60	61.60	1,043,900
30 Nov 2022	60.76	61.62	60.03	61.59	61.59	854,500
29 Nov 2022	59.90	60.76	59.82	60.26	60.26	715,500
28 Nov 2022	60.87	61.14	59.56	59.77	59.77	880,900
25 Nov 2022	61.28	61.64	60.81	61.64	61.64	283,200
23 Nov 2022	61.11	61.81	60.98	61.53	61.53	876,200
22 Nov 2022	61.64	61.91	61.15	61.85	61.85	647,400
21 Nov 2022	61.33	61.56	60.95	61.30	61.30	661,600
18 Nov 2022	62.32	62.85	61.53	62.00	62.00	725,500
17 Nov 2022	60.55	61.68	60.42	61.64	61.64	3,303,600
17 Nov 2022	0.45 Dividend
16 Nov 2022	62.76	62.92	61.91	62.06	61.61	3,279,000
15 Nov 2022	62.84	64.31	62.50	63.42	62.96	1,216,300
14 Nov 2022	62.12	63.72	61.22	61.88	61.43	1,224,900
11 Nov 2022	59.62	63.02	59.12	62.74	62.29	1,463,600
10 Nov 2022	57.99	59.40	57.89	59.09	58.66	1,051,800
09 Nov 2022	55.57	56.60	55.20	55.36	54.96	761,200
08 Nov 2022	56.39	56.97	55.57	56.01	55.60	1,155,700
07 Nov 2022	57.30	57.30	55.37	56.56	56.15	1,170,400
04 Nov 2022	56.34	57.41	55.43	56.63	56.22	1,734,400
03 Nov 2022	53.21	55.86	53.21	55.22	54.82	1,197,600
02 Nov 2022	55.80	56.44	54.27	54.32	53.93	983,900
01 Nov 2022	56.98	57.42	55.82	55.85	55.45	1,172,000
31 Oct 2022	55.69	56.32	55.33	55.73	55.33	1,209,600
28 Oct 2022	54.09	56.27	54.05	56.14	55.73	1,029,600
27 Oct 2022	54.91	55.76	54.47	54.77	54.37	818,700
26 Oct 2022	53.64	55.54	53.39	54.60	54.20	949,100
25 Oct 2022	52.62	54.12	52.39	53.90	53.51	1,343,100
24 Oct 2022	51.91	52.55	51.36	52.51	52.13	981,100
21 Oct 2022	50.21	51.82	50.15	51.69	51.32	855,000
20 Oct 2022	50.94	52.34	50.07	50.24	49.88	1,227,000
19 Oct 2022	51.21	51.55	50.31	50.89	50.52	836,600
18 Oct 2022	52.36	52.77	50.66	51.50	51.13	1,052,300
17 Oct 2022	50.45	51.13	50.24	50.89	50.52	1,290,900
14 Oct 2022	49.35	49.86	48.33	48.87	48.52	868,900
13 Oct 2022	46.00	49.06	45.58	48.87	48.52	1,003,500
12 Oct 2022	47.05	47.75	46.63	47.30	46.96	891,600
11 Oct 2022	47.27	48.47	46.74	47.19	46.85	863,200
10 Oct 2022	48.10	48.39	47.12	47.53	47.19	759,900
07 Oct 2022	50.19	50.26	47.97	48.39	48.04	1,398,700
06 Oct 2022	50.34	51.03	49.98	50.84	50.47	982,300
05 Oct 2022	50.45	51.08	49.71	50.86	50.49	880,700
04 Oct 2022	50.77	51.92	50.69	51.70	51.33	1,416,900
03 Oct 2022	48.53	49.93	47.96	49.38	49.02	1,624,800
30 Sept 2022	48.46	49.01	47.35	47.42	47.08	1,126,000
29 Sept 2022	49.45	49.65	47.04	48.49	48.14	1,463,200
28 Sept 2022	50.13	51.03	49.71	50.67	50.30	1,142,700
27 Sept 2022	51.99	51.99	49.51	50.04	49.68	1,107,800
26 Sept 2022	49.55	51.33	49.54	50.96	50.59	1,250,100
23 Sept 2022	51.62	51.71	49.49	50.11	49.75	1,644,600
22 Sept 2022	53.44	53.63	52.22	52.42	52.04	802,400
21 Sept 2022	54.24	54.76	53.17	53.17	52.78	869,800
20 Sept 2022	55.45	55.45	54.12	54.29	53.90	864,800
19 Sept 2022	54.29	56.33	54.10	56.27	55.86	771,000
16 Sept 2022	54.57	55.77	54.35	54.87	54.47	929,200
15 Sept 2022	56.18	58.16	55.45	55.53	55.13	996,900
14 Sept 2022	57.00	57.28	55.75	56.49	56.08	734,000
13 Sept 2022	57.96	58.43	56.64	57.03	56.62	1,329,300
12 Sept 2022	58.73	60.55	58.73	59.83	59.40	937,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.96-13.69(-0.41%)

Nikkei27,391.85+44.97(+0.16%)

Hang Seng22,103.96+31.78(+0.14%)

FTSE 1007,761.11-10.59(-0.14%)

BTC-USD23,920.40+817.71(+3.54%)

CMC Crypto 200545.30+302.62(+124.70%)

Magna International Inc. (MGA)

Straits Times Index
3,363.96
-13.69(-0.41%)

Nikkei
27,391.85
+44.97(+0.16%)

Hang Seng
22,103.96
+31.78(+0.14%)

FTSE 100
7,761.11
-10.59(-0.14%)

BTC-USD
23,920.40
+817.71(+3.54%)

CMC Crypto 200
545.30
+302.62(+124.70%)