Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.06-1.48 (-1.88%)
At close: 04:00PM EST
77.05 -0.01 (-0.01%)
After hours: 06:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202179.0579.2776.8177.0677.061,187,600
02 Dec 202176.0578.9875.9678.5478.541,325,700
01 Dec 202177.0078.1875.1675.2075.201,883,900
30 Nov 202178.0778.0774.8475.2475.242,430,700
29 Nov 202180.7481.3178.6278.6778.671,245,900
26 Nov 202180.0580.7278.6680.3880.38964,800
24 Nov 202182.8083.4281.8782.5282.521,211,900
23 Nov 202184.8085.2883.5283.7583.751,086,600
22 Nov 202185.1885.3683.7184.2784.271,751,600
19 Nov 202187.0987.4485.6685.7585.751,274,500
18 Nov 202187.8589.1085.8187.8487.843,718,400
18 Nov 20210.43 Dividend
17 Nov 202188.2888.3786.1687.8587.422,670,500
16 Nov 202188.9689.9888.2488.2887.851,987,000
15 Nov 202187.1788.5786.6588.5588.121,432,200
12 Nov 202184.8687.3084.4386.4386.011,455,400
11 Nov 202183.6284.8883.4384.4384.02846,800
10 Nov 202183.4384.8982.7383.4082.991,188,300
09 Nov 202185.0985.4183.3383.9183.501,121,000
08 Nov 202183.2185.3383.0585.2584.831,886,800
05 Nov 202181.3883.8081.2483.2182.801,566,400
04 Nov 202184.2885.3383.6983.9183.501,005,600
03 Nov 202181.9884.3181.3983.9283.51836,500
02 Nov 202182.6183.0281.5082.3481.941,299,500
01 Nov 202182.0383.5281.8482.6182.21845,900
29 Oct 202180.6882.0080.4581.3080.901,056,100
28 Oct 202180.1481.3179.6780.8280.421,225,000
27 Oct 202179.1280.3978.3179.5179.121,362,400
26 Oct 202180.6481.1779.2479.7979.401,328,900
25 Oct 202180.4381.0979.6680.5480.151,331,600
22 Oct 202183.3083.3279.5980.2479.851,844,000
21 Oct 202183.8584.0882.3983.1082.691,185,500
20 Oct 202178.9384.7878.8584.5484.133,655,600
19 Oct 202183.4284.1382.4482.9682.551,173,500
18 Oct 202185.3685.3783.1283.4283.011,177,600
15 Oct 202185.9587.0985.8486.1285.701,220,700
14 Oct 202184.6385.4783.8484.9884.561,086,900
13 Oct 202184.1484.8482.9784.2783.86807,600
12 Oct 202183.4084.4183.0384.1483.731,114,400
11 Oct 202181.1784.3481.0082.9182.50940,300
08 Oct 202182.2384.2081.1882.9982.581,132,100
07 Oct 202178.7582.4878.6481.9581.551,470,400
06 Oct 202177.7178.5376.2477.8077.42919,900
05 Oct 202177.1179.4776.6979.1678.771,110,300
04 Oct 202177.0377.9976.7277.4877.101,076,000
01 Oct 202175.6776.9274.5376.7476.36798,300
30 Sep 202176.0076.7574.9375.2474.871,236,900
29 Sep 202176.5776.8875.1875.9275.55868,300
28 Sep 202178.5578.9276.3776.5776.20824,400
27 Sep 202177.1578.9877.0978.5678.18933,000
24 Sep 202177.4278.2276.9477.1776.79578,600
23 Sep 202176.8878.5376.8677.7877.40981,300
22 Sep 202174.9776.8174.9475.8875.51769,200
21 Sep 202174.6274.9873.2174.2173.85973,100
20 Sep 202173.7074.2472.6574.2173.851,455,400
17 Sep 202175.8576.3275.0276.0475.671,741,600
16 Sep 202179.4179.6076.2476.3175.941,626,800
15 Sep 202178.9980.6478.8880.3179.92867,800
14 Sep 202179.3579.9178.7278.9478.55873,700
13 Sep 202179.7680.5178.3078.9578.56802,100
10 Sep 202180.2482.0079.1079.1378.74971,500
09 Sep 202178.7180.0278.1879.7779.381,335,600
08 Sep 202180.0280.2277.6279.1778.781,270,000
07 Sep 202180.0081.4779.7580.4280.031,524,800
03 Sep 202180.5681.1679.8280.3980.001,244,300
02 Sep 202179.1480.5379.1280.5080.111,195,500
01 Sep 202178.6979.2977.8578.7978.40811,500
31 Aug 202179.3079.9378.0878.9178.521,196,800
30 Aug 202180.2780.3879.1779.2178.82908,600
27 Aug 202178.8980.7778.6879.9979.60805,900
26 Aug 202180.1680.2478.4678.5378.151,086,300
25 Aug 202180.8081.1080.0080.4780.08685,600
24 Aug 202179.1781.1878.9680.7080.30881,500
23 Aug 202178.3879.0677.8378.7478.35747,500
20 Aug 202176.8477.7176.1077.6677.281,247,600
19 Aug 202180.5680.5677.1777.5277.143,969,600
19 Aug 20210.43 Dividend
18 Aug 202182.4983.7882.1082.2981.462,145,200
17 Aug 202183.9584.1081.8482.6881.851,249,900
16 Aug 202185.1185.6984.1785.4584.59730,200
13 Aug 202187.0587.1885.2385.9485.071,080,300
12 Aug 202186.6286.7385.6986.4385.56726,100
11 Aug 202186.4686.7484.9486.7485.861,502,400
10 Aug 202184.1486.5383.8986.4385.561,263,700
09 Aug 202182.9684.3682.8484.0683.211,370,600
06 Aug 202182.0084.5481.6083.6682.822,108,600
05 Aug 202182.8484.4782.2784.4083.551,371,000
04 Aug 202184.3384.4482.5082.5081.671,205,600
03 Aug 202184.4884.9883.6484.7083.841,488,900
02 Aug 202184.5886.6184.0284.3583.501,063,600
30 Jul 202182.8784.9382.7683.8382.981,074,700
29 Jul 202183.2084.1783.1283.6882.841,220,500
28 Jul 202181.5982.2881.0081.9581.121,253,400
27 Jul 202181.5081.7980.5281.0380.211,267,900
26 Jul 202181.0181.8880.3881.7380.902,071,000
23 Jul 202181.4882.4878.9380.9380.115,702,600
22 Jul 202186.9187.0084.9484.9784.111,037,700
21 Jul 202186.8587.9486.7687.2286.34995,000
20 Jul 202182.5286.2082.2686.0385.161,406,200
19 Jul 202182.9183.2281.3382.5681.732,317,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...