Singapore markets close in 6 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202365.3567.9664.9567.6867.681,335,300
31 Jan 202364.2565.0963.7364.9464.94816,400
30 Jan 202362.7964.3162.6063.4463.441,301,300
27 Jan 202362.6264.2762.5063.8963.891,135,200
26 Jan 202362.0162.2261.0762.0562.05867,400
25 Jan 202359.1461.2658.7261.1461.141,445,500
24 Jan 202362.9762.9759.1660.7460.743,454,700
23 Jan 202364.4765.5164.0865.4665.46504,200
20 Jan 202363.5264.3863.1063.8863.88618,100
19 Jan 202363.5063.6062.3563.1263.12565,200
18 Jan 202365.7765.9963.8163.8663.86807,200
17 Jan 202363.8265.2463.8165.1565.151,038,700
13 Jan 202363.0364.3462.8864.0764.07699,100
12 Jan 202362.7164.2962.6163.9963.991,286,100
11 Jan 202361.5462.4561.4462.3062.30713,000
10 Jan 202360.9561.1460.4461.0961.09697,800
09 Jan 202361.3761.4760.0160.7260.721,217,700
06 Jan 202359.8961.9959.8161.6061.601,172,600
05 Jan 202358.8459.8258.2359.6859.681,455,200
04 Jan 202358.5759.4857.9359.4659.46871,600
03 Jan 202357.0257.8056.7957.5257.521,065,100
30 Dec 202256.5657.0756.0056.1856.18620,900
29 Dec 202255.8657.3055.7357.2857.28642,700
28 Dec 202256.1356.3955.0555.0555.05836,800
27 Dec 202255.0356.1654.9556.0656.06746,400
23 Dec 202255.0855.8154.9155.4555.45957,100
22 Dec 202255.7755.8153.8655.0555.051,422,500
21 Dec 202256.0756.7055.7856.5556.551,235,500
20 Dec 202256.9657.0055.6056.0156.011,652,900
19 Dec 202257.4157.6856.6457.0757.071,754,700
16 Dec 202257.6958.5756.9857.1157.11986,500
15 Dec 202258.9259.0757.4858.0958.091,279,800
14 Dec 202258.9060.5358.8459.7259.721,806,100
13 Dec 202261.7861.9059.3759.8759.871,138,000
12 Dec 202257.8759.8757.7059.7259.72947,500
09 Dec 202258.1458.7757.9658.2458.24763,200
08 Dec 202258.1058.5457.7258.4858.481,015,900
07 Dec 202258.4158.7657.8858.0458.041,192,100
06 Dec 202259.4260.0158.0058.7458.741,304,800
05 Dec 202260.6160.8759.0159.2559.251,040,500
02 Dec 202260.4961.6860.2861.3061.30853,600
01 Dec 202261.9462.7461.3961.6061.601,043,900
30 Nov 202260.7661.6260.0361.5961.59854,500
29 Nov 202259.9060.7659.8260.2660.26715,500
28 Nov 202260.8761.1459.5659.7759.77880,900
25 Nov 202261.2861.6460.8161.6461.64283,200
23 Nov 202261.1161.8160.9861.5361.53876,200
22 Nov 202261.6461.9161.1561.8561.85647,400
21 Nov 202261.3361.5660.9561.3061.30661,600
18 Nov 202262.3262.8561.5362.0062.00725,500
17 Nov 202260.5561.6860.4261.6461.643,303,600
17 Nov 20220.45 Dividend
16 Nov 202262.7662.9261.9162.0661.613,279,000
15 Nov 202262.8464.3162.5063.4262.961,216,300
14 Nov 202262.1263.7261.2261.8861.431,224,900
11 Nov 202259.6263.0259.1262.7462.291,463,600
10 Nov 202257.9959.4057.8959.0958.661,051,800
09 Nov 202255.5756.6055.2055.3654.96761,200
08 Nov 202256.3956.9755.5756.0155.601,155,700
07 Nov 202257.3057.3055.3756.5656.151,170,400
04 Nov 202256.3457.4155.4356.6356.221,734,400
03 Nov 202253.2155.8653.2155.2254.821,197,600
02 Nov 202255.8056.4454.2754.3253.93983,900
01 Nov 202256.9857.4255.8255.8555.451,172,000
31 Oct 202255.6956.3255.3355.7355.331,209,600
28 Oct 202254.0956.2754.0556.1455.731,029,600
27 Oct 202254.9155.7654.4754.7754.37818,700
26 Oct 202253.6455.5453.3954.6054.20949,100
25 Oct 202252.6254.1252.3953.9053.511,343,100
24 Oct 202251.9152.5551.3652.5152.13981,100
21 Oct 202250.2151.8250.1551.6951.32855,000
20 Oct 202250.9452.3450.0750.2449.881,227,000
19 Oct 202251.2151.5550.3150.8950.52836,600
18 Oct 202252.3652.7750.6651.5051.131,052,300
17 Oct 202250.4551.1350.2450.8950.521,290,900
14 Oct 202249.3549.8648.3348.8748.52868,900
13 Oct 202246.0049.0645.5848.8748.521,003,500
12 Oct 202247.0547.7546.6347.3046.96891,600
11 Oct 202247.2748.4746.7447.1946.85863,200
10 Oct 202248.1048.3947.1247.5347.19759,900
07 Oct 202250.1950.2647.9748.3948.041,398,700
06 Oct 202250.3451.0349.9850.8450.47982,300
05 Oct 202250.4551.0849.7150.8650.49880,700
04 Oct 202250.7751.9250.6951.7051.331,416,900
03 Oct 202248.5349.9347.9649.3849.021,624,800
30 Sept 202248.4649.0147.3547.4247.081,126,000
29 Sept 202249.4549.6547.0448.4948.141,463,200
28 Sept 202250.1351.0349.7150.6750.301,142,700
27 Sept 202251.9951.9949.5150.0449.681,107,800
26 Sept 202249.5551.3349.5450.9650.591,250,100
23 Sept 202251.6251.7149.4950.1149.751,644,600
22 Sept 202253.4453.6352.2252.4252.04802,400
21 Sept 202254.2454.7653.1753.1752.78869,800
20 Sept 202255.4555.4554.1254.2953.90864,800
19 Sept 202254.2956.3354.1056.2755.86771,000
16 Sept 202254.5755.7754.3554.8754.47929,200
15 Sept 202256.1858.1655.4555.5355.13996,900
14 Sept 202257.0057.2855.7556.4956.08734,000
13 Sept 202257.9658.4356.6457.0356.621,329,300
12 Sept 202258.7360.5558.7359.8359.40937,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...