Singapore markets closed
Straits Times Index
3,125.29 +23.36 (+0.75%) S&P 500
4,538.43 -38.67 (-0.84%) Dow
34,580.08 -59.72 (-0.17%) Nasdaq
15,085.47 -295.83 (-1.92%) BTC-USD
48,272.06 -1,190.87 (-2.41%) CMC Crypto 200
1,234.13 -207.63 (-14.40%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 79.05 | 79.27 | 76.81 | 77.06 | 77.06 | 1,187,600 |
| 02 Dec 2021 | 76.05 | 78.98 | 75.96 | 78.54 | 78.54 | 1,325,700 |
| 01 Dec 2021 | 77.00 | 78.18 | 75.16 | 75.20 | 75.20 | 1,883,900 |
| 30 Nov 2021 | 78.07 | 78.07 | 74.84 | 75.24 | 75.24 | 2,430,700 |
| 29 Nov 2021 | 80.74 | 81.31 | 78.62 | 78.67 | 78.67 | 1,245,900 |
| 26 Nov 2021 | 80.05 | 80.72 | 78.66 | 80.38 | 80.38 | 964,800 |
| 24 Nov 2021 | 82.80 | 83.42 | 81.87 | 82.52 | 82.52 | 1,211,900 |
| 23 Nov 2021 | 84.80 | 85.28 | 83.52 | 83.75 | 83.75 | 1,086,600 |
| 22 Nov 2021 | 85.18 | 85.36 | 83.71 | 84.27 | 84.27 | 1,751,600 |
| 19 Nov 2021 | 87.09 | 87.44 | 85.66 | 85.75 | 85.75 | 1,274,500 |
| 18 Nov 2021 | 87.85 | 89.10 | 85.81 | 87.84 | 87.84 | 3,718,400 |
| 18 Nov 2021 | 0.43 Dividend | |||||
| 17 Nov 2021 | 88.28 | 88.37 | 86.16 | 87.85 | 87.42 | 2,670,500 |
| 16 Nov 2021 | 88.96 | 89.98 | 88.24 | 88.28 | 87.85 | 1,987,000 |
| 15 Nov 2021 | 87.17 | 88.57 | 86.65 | 88.55 | 88.12 | 1,432,200 |
| 12 Nov 2021 | 84.86 | 87.30 | 84.43 | 86.43 | 86.01 | 1,455,400 |
| 11 Nov 2021 | 83.62 | 84.88 | 83.43 | 84.43 | 84.02 | 846,800 |
| 10 Nov 2021 | 83.43 | 84.89 | 82.73 | 83.40 | 82.99 | 1,188,300 |
| 09 Nov 2021 | 85.09 | 85.41 | 83.33 | 83.91 | 83.50 | 1,121,000 |
| 08 Nov 2021 | 83.21 | 85.33 | 83.05 | 85.25 | 84.83 | 1,886,800 |
| 05 Nov 2021 | 81.38 | 83.80 | 81.24 | 83.21 | 82.80 | 1,566,400 |
| 04 Nov 2021 | 84.28 | 85.33 | 83.69 | 83.91 | 83.50 | 1,005,600 |
| 03 Nov 2021 | 81.98 | 84.31 | 81.39 | 83.92 | 83.51 | 836,500 |
| 02 Nov 2021 | 82.61 | 83.02 | 81.50 | 82.34 | 81.94 | 1,299,500 |
| 01 Nov 2021 | 82.03 | 83.52 | 81.84 | 82.61 | 82.21 | 845,900 |
| 29 Oct 2021 | 80.68 | 82.00 | 80.45 | 81.30 | 80.90 | 1,056,100 |
| 28 Oct 2021 | 80.14 | 81.31 | 79.67 | 80.82 | 80.42 | 1,225,000 |
| 27 Oct 2021 | 79.12 | 80.39 | 78.31 | 79.51 | 79.12 | 1,362,400 |
| 26 Oct 2021 | 80.64 | 81.17 | 79.24 | 79.79 | 79.40 | 1,328,900 |
| 25 Oct 2021 | 80.43 | 81.09 | 79.66 | 80.54 | 80.15 | 1,331,600 |
| 22 Oct 2021 | 83.30 | 83.32 | 79.59 | 80.24 | 79.85 | 1,844,000 |
| 21 Oct 2021 | 83.85 | 84.08 | 82.39 | 83.10 | 82.69 | 1,185,500 |
| 20 Oct 2021 | 78.93 | 84.78 | 78.85 | 84.54 | 84.13 | 3,655,600 |
| 19 Oct 2021 | 83.42 | 84.13 | 82.44 | 82.96 | 82.55 | 1,173,500 |
| 18 Oct 2021 | 85.36 | 85.37 | 83.12 | 83.42 | 83.01 | 1,177,600 |
| 15 Oct 2021 | 85.95 | 87.09 | 85.84 | 86.12 | 85.70 | 1,220,700 |
| 14 Oct 2021 | 84.63 | 85.47 | 83.84 | 84.98 | 84.56 | 1,086,900 |
| 13 Oct 2021 | 84.14 | 84.84 | 82.97 | 84.27 | 83.86 | 807,600 |
| 12 Oct 2021 | 83.40 | 84.41 | 83.03 | 84.14 | 83.73 | 1,114,400 |
| 11 Oct 2021 | 81.17 | 84.34 | 81.00 | 82.91 | 82.50 | 940,300 |
| 08 Oct 2021 | 82.23 | 84.20 | 81.18 | 82.99 | 82.58 | 1,132,100 |
| 07 Oct 2021 | 78.75 | 82.48 | 78.64 | 81.95 | 81.55 | 1,470,400 |
| 06 Oct 2021 | 77.71 | 78.53 | 76.24 | 77.80 | 77.42 | 919,900 |
| 05 Oct 2021 | 77.11 | 79.47 | 76.69 | 79.16 | 78.77 | 1,110,300 |
| 04 Oct 2021 | 77.03 | 77.99 | 76.72 | 77.48 | 77.10 | 1,076,000 |
| 01 Oct 2021 | 75.67 | 76.92 | 74.53 | 76.74 | 76.36 | 798,300 |
| 30 Sep 2021 | 76.00 | 76.75 | 74.93 | 75.24 | 74.87 | 1,236,900 |
| 29 Sep 2021 | 76.57 | 76.88 | 75.18 | 75.92 | 75.55 | 868,300 |
| 28 Sep 2021 | 78.55 | 78.92 | 76.37 | 76.57 | 76.20 | 824,400 |
| 27 Sep 2021 | 77.15 | 78.98 | 77.09 | 78.56 | 78.18 | 933,000 |
| 24 Sep 2021 | 77.42 | 78.22 | 76.94 | 77.17 | 76.79 | 578,600 |
| 23 Sep 2021 | 76.88 | 78.53 | 76.86 | 77.78 | 77.40 | 981,300 |
| 22 Sep 2021 | 74.97 | 76.81 | 74.94 | 75.88 | 75.51 | 769,200 |
| 21 Sep 2021 | 74.62 | 74.98 | 73.21 | 74.21 | 73.85 | 973,100 |
| 20 Sep 2021 | 73.70 | 74.24 | 72.65 | 74.21 | 73.85 | 1,455,400 |
| 17 Sep 2021 | 75.85 | 76.32 | 75.02 | 76.04 | 75.67 | 1,741,600 |
| 16 Sep 2021 | 79.41 | 79.60 | 76.24 | 76.31 | 75.94 | 1,626,800 |
| 15 Sep 2021 | 78.99 | 80.64 | 78.88 | 80.31 | 79.92 | 867,800 |
| 14 Sep 2021 | 79.35 | 79.91 | 78.72 | 78.94 | 78.55 | 873,700 |
| 13 Sep 2021 | 79.76 | 80.51 | 78.30 | 78.95 | 78.56 | 802,100 |
| 10 Sep 2021 | 80.24 | 82.00 | 79.10 | 79.13 | 78.74 | 971,500 |
| 09 Sep 2021 | 78.71 | 80.02 | 78.18 | 79.77 | 79.38 | 1,335,600 |
| 08 Sep 2021 | 80.02 | 80.22 | 77.62 | 79.17 | 78.78 | 1,270,000 |
| 07 Sep 2021 | 80.00 | 81.47 | 79.75 | 80.42 | 80.03 | 1,524,800 |
| 03 Sep 2021 | 80.56 | 81.16 | 79.82 | 80.39 | 80.00 | 1,244,300 |
| 02 Sep 2021 | 79.14 | 80.53 | 79.12 | 80.50 | 80.11 | 1,195,500 |
| 01 Sep 2021 | 78.69 | 79.29 | 77.85 | 78.79 | 78.40 | 811,500 |
| 31 Aug 2021 | 79.30 | 79.93 | 78.08 | 78.91 | 78.52 | 1,196,800 |
| 30 Aug 2021 | 80.27 | 80.38 | 79.17 | 79.21 | 78.82 | 908,600 |
| 27 Aug 2021 | 78.89 | 80.77 | 78.68 | 79.99 | 79.60 | 805,900 |
| 26 Aug 2021 | 80.16 | 80.24 | 78.46 | 78.53 | 78.15 | 1,086,300 |
| 25 Aug 2021 | 80.80 | 81.10 | 80.00 | 80.47 | 80.08 | 685,600 |
| 24 Aug 2021 | 79.17 | 81.18 | 78.96 | 80.70 | 80.30 | 881,500 |
| 23 Aug 2021 | 78.38 | 79.06 | 77.83 | 78.74 | 78.35 | 747,500 |
| 20 Aug 2021 | 76.84 | 77.71 | 76.10 | 77.66 | 77.28 | 1,247,600 |
| 19 Aug 2021 | 80.56 | 80.56 | 77.17 | 77.52 | 77.14 | 3,969,600 |
| 19 Aug 2021 | 0.43 Dividend | |||||
| 18 Aug 2021 | 82.49 | 83.78 | 82.10 | 82.29 | 81.46 | 2,145,200 |
| 17 Aug 2021 | 83.95 | 84.10 | 81.84 | 82.68 | 81.85 | 1,249,900 |
| 16 Aug 2021 | 85.11 | 85.69 | 84.17 | 85.45 | 84.59 | 730,200 |
| 13 Aug 2021 | 87.05 | 87.18 | 85.23 | 85.94 | 85.07 | 1,080,300 |
| 12 Aug 2021 | 86.62 | 86.73 | 85.69 | 86.43 | 85.56 | 726,100 |
| 11 Aug 2021 | 86.46 | 86.74 | 84.94 | 86.74 | 85.86 | 1,502,400 |
| 10 Aug 2021 | 84.14 | 86.53 | 83.89 | 86.43 | 85.56 | 1,263,700 |
| 09 Aug 2021 | 82.96 | 84.36 | 82.84 | 84.06 | 83.21 | 1,370,600 |
| 06 Aug 2021 | 82.00 | 84.54 | 81.60 | 83.66 | 82.82 | 2,108,600 |
| 05 Aug 2021 | 82.84 | 84.47 | 82.27 | 84.40 | 83.55 | 1,371,000 |
| 04 Aug 2021 | 84.33 | 84.44 | 82.50 | 82.50 | 81.67 | 1,205,600 |
| 03 Aug 2021 | 84.48 | 84.98 | 83.64 | 84.70 | 83.84 | 1,488,900 |
| 02 Aug 2021 | 84.58 | 86.61 | 84.02 | 84.35 | 83.50 | 1,063,600 |
| 30 Jul 2021 | 82.87 | 84.93 | 82.76 | 83.83 | 82.98 | 1,074,700 |
| 29 Jul 2021 | 83.20 | 84.17 | 83.12 | 83.68 | 82.84 | 1,220,500 |
| 28 Jul 2021 | 81.59 | 82.28 | 81.00 | 81.95 | 81.12 | 1,253,400 |
| 27 Jul 2021 | 81.50 | 81.79 | 80.52 | 81.03 | 80.21 | 1,267,900 |
| 26 Jul 2021 | 81.01 | 81.88 | 80.38 | 81.73 | 80.90 | 2,071,000 |
| 23 Jul 2021 | 81.48 | 82.48 | 78.93 | 80.93 | 80.11 | 5,702,600 |
| 22 Jul 2021 | 86.91 | 87.00 | 84.94 | 84.97 | 84.11 | 1,037,700 |
| 21 Jul 2021 | 86.85 | 87.94 | 86.76 | 87.22 | 86.34 | 995,000 |
| 20 Jul 2021 | 82.52 | 86.20 | 82.26 | 86.03 | 85.16 | 1,406,200 |
| 19 Jul 2021 | 82.91 | 83.22 | 81.33 | 82.56 | 81.73 | 2,317,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
