Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
44,022.58
-362.71(-0.82%)
CMC Crypto 200
914.81
+18.10(+2.02%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	54.72	55.41	54.38	54.92	54.92	654,400
07 Dec 2023	54.98	55.05	54.40	54.75	54.75	791,400
06 Dec 2023	55.31	56.25	54.96	55.00	55.00	804,300
05 Dec 2023	55.47	56.02	54.60	54.71	54.71	705,500
04 Dec 2023	55.36	56.71	55.09	56.04	56.04	1,281,000
01 Dec 2023	54.09	55.72	53.61	55.68	55.68	1,696,000
30 Nov 2023	54.60	54.71	53.85	53.91	53.91	1,055,300
29 Nov 2023	55.11	55.25	54.02	54.22	54.22	1,170,200
28 Nov 2023	54.11	54.32	53.30	53.76	53.76	934,900
27 Nov 2023	54.35	54.40	53.80	54.24	54.24	861,000
24 Nov 2023	54.42	55.08	54.23	54.75	54.75	375,900
22 Nov 2023	54.75	54.86	54.20	54.35	54.35	790,800
21 Nov 2023	55.72	55.99	54.10	54.39	54.39	969,500
20 Nov 2023	55.82	56.40	55.63	56.16	56.16	883,900
17 Nov 2023	55.31	56.08	54.99	56.03	56.03	723,400
16 Nov 2023	55.11	55.84	54.13	54.57	54.57	4,058,500
16 Nov 2023	0.46 Dividend
15 Nov 2023	55.28	56.29	55.28	55.89	55.43	3,942,300
14 Nov 2023	53.53	55.35	53.53	55.04	54.59	935,600
13 Nov 2023	52.43	52.87	51.89	52.48	52.05	812,000
10 Nov 2023	52.02	52.86	51.80	52.62	52.19	934,700
09 Nov 2023	51.90	53.08	51.75	51.88	51.45	2,009,700
08 Nov 2023	52.75	52.76	51.50	51.78	51.35	1,125,200
07 Nov 2023	52.71	52.94	52.08	52.81	52.38	868,500
06 Nov 2023	53.83	54.56	53.15	53.27	52.83	981,800
03 Nov 2023	53.77	56.44	53.34	53.51	53.07	3,341,500
02 Nov 2023	48.94	49.07	46.71	49.04	48.64	3,525,100
01 Nov 2023	48.34	48.52	47.48	48.24	47.84	1,096,500
31 Oct 2023	47.66	48.47	47.35	48.09	47.69	1,212,900
30 Oct 2023	48.20	48.38	47.25	47.84	47.45	1,392,600
27 Oct 2023	49.49	49.55	47.46	47.65	47.26	1,414,900
26 Oct 2023	50.64	50.84	49.10	49.48	49.07	1,069,800
25 Oct 2023	50.47	50.51	49.42	49.92	49.51	788,300
24 Oct 2023	50.81	51.03	50.32	50.82	50.40	664,400
23 Oct 2023	50.44	51.52	50.34	50.62	50.20	866,900
20 Oct 2023	50.70	51.61	50.70	50.92	50.50	972,600
19 Oct 2023	51.56	51.63	50.30	50.49	50.07	759,900
18 Oct 2023	52.71	52.71	51.17	51.38	50.96	1,428,200
17 Oct 2023	52.71	53.83	52.69	53.36	52.92	628,800
16 Oct 2023	52.61	53.45	52.44	53.06	52.62	523,700
13 Oct 2023	52.87	53.12	52.04	52.21	51.78	711,300
12 Oct 2023	54.17	54.17	52.56	52.79	52.36	757,700
11 Oct 2023	54.45	54.74	54.18	54.59	54.14	862,500
10 Oct 2023	54.03	54.27	53.50	54.09	53.64	714,100
09 Oct 2023	53.36	54.29	53.01	53.94	53.50	838,400
06 Oct 2023	52.01	54.43	51.82	54.18	53.73	1,437,300
05 Oct 2023	52.37	53.01	51.77	52.27	51.84	1,007,900
04 Oct 2023	52.03	52.75	51.75	52.62	52.19	603,300
03 Oct 2023	52.03	52.63	51.53	52.03	51.60	850,600
02 Oct 2023	53.34	53.68	52.77	52.87	52.43	511,900
29 Sept 2023	54.01	54.49	53.53	53.61	53.17	803,800
28 Sept 2023	52.34	54.10	52.20	53.65	53.21	1,016,100
27 Sept 2023	53.25	53.25	52.16	52.49	52.06	750,700
26 Sept 2023	53.75	54.09	52.71	52.79	52.36	886,000
25 Sept 2023	52.72	54.57	52.70	54.41	53.96	1,000,500
22 Sept 2023	54.26	54.59	53.16	53.33	52.89	862,300
21 Sept 2023	54.48	54.80	53.84	53.86	53.42	662,700
20 Sept 2023	56.87	57.02	55.35	55.39	54.93	1,208,000
19 Sept 2023	56.35	56.71	56.00	56.40	55.94	458,200
18 Sept 2023	57.01	57.01	56.05	56.25	55.79	616,600
15 Sept 2023	56.35	57.32	56.00	57.23	56.76	1,196,800
14 Sept 2023	56.00	56.53	54.69	56.52	56.05	1,480,600
13 Sept 2023	58.00	58.33	55.25	55.71	55.25	1,512,300
12 Sept 2023	57.35	58.95	57.30	58.15	57.67	924,900
11 Sept 2023	57.88	57.93	56.89	57.54	57.07	698,300
08 Sept 2023	58.07	58.25	57.18	57.33	56.86	991,100
07 Sept 2023	59.04	59.07	57.55	57.70	57.23	885,700
06 Sept 2023	58.68	59.91	58.60	59.52	59.03	1,386,200
05 Sept 2023	58.87	58.87	58.20	58.67	58.19	750,600
01 Sept 2023	58.84	59.57	58.78	58.95	58.46	834,900
31 Aug 2023	58.60	59.17	58.50	58.82	58.34	906,900
30 Aug 2023	58.38	59.05	58.29	58.58	58.10	736,600
29 Aug 2023	56.73	58.31	56.53	58.29	57.81	791,500
28 Aug 2023	57.20	57.66	56.82	56.95	56.48	626,100
25 Aug 2023	56.58	57.21	56.09	56.54	56.07	1,154,600
24 Aug 2023	56.27	56.73	56.11	56.23	55.77	943,600
23 Aug 2023	55.57	56.75	55.39	56.57	56.10	838,300
22 Aug 2023	55.76	55.90	55.46	55.84	55.38	837,900
21 Aug 2023	56.10	56.10	55.08	55.61	55.15	891,900
18 Aug 2023	54.08	55.93	53.91	55.64	55.18	1,168,400
17 Aug 2023	56.15	56.43	54.59	54.73	54.28	1,964,800
17 Aug 2023	0.46 Dividend
16 Aug 2023	56.36	56.72	56.03	56.13	55.21	4,570,700
15 Aug 2023	56.94	57.18	56.59	56.76	55.83	1,683,500
14 Aug 2023	57.00	57.50	56.50	57.42	56.48	1,347,900
11 Aug 2023	58.65	58.79	57.25	57.25	56.31	2,688,300
10 Aug 2023	60.16	60.55	58.52	58.91	57.95	2,685,900
09 Aug 2023	59.72	59.88	58.74	59.33	58.36	987,400
08 Aug 2023	59.92	59.95	58.93	59.82	58.84	1,119,700
07 Aug 2023	61.62	61.85	60.31	61.12	60.12	950,300
04 Aug 2023	65.27	65.27	60.26	60.90	59.90	2,184,600
03 Aug 2023	62.45	63.72	62.22	63.06	62.03	1,613,200
02 Aug 2023	63.16	63.53	62.46	62.90	61.87	1,066,100
01 Aug 2023	63.84	64.68	63.45	63.99	62.94	1,313,700
31 Jul 2023	63.84	64.50	63.59	64.33	63.28	778,000
28 Jul 2023	63.83	64.24	63.48	63.75	62.71	1,781,400
27 Jul 2023	63.49	63.82	63.00	63.15	62.12	1,383,100
26 Jul 2023	62.09	62.90	62.09	62.82	61.79	1,095,000
25 Jul 2023	62.13	62.84	62.01	62.43	61.41	629,800
24 Jul 2023	62.29	62.69	62.06	62.37	61.35	911,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD44,022.58-362.71(-0.82%)

CMC Crypto 200914.81+18.10(+2.02%)

Magna International Inc. (MGA)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
44,022.58
-362.71(-0.82%)

CMC Crypto 200
914.81
+18.10(+2.02%)