Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.08-2.76 (-5.43%)
As of 03:33PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202250.1950.2147.9748.0848.081,172,408
06 Oct 202250.3451.0349.9850.8450.84982,300
05 Oct 202250.4551.0849.7150.8650.86880,700
04 Oct 202250.7751.9250.6951.7051.701,416,900
03 Oct 202248.5349.9347.9649.3849.381,624,800
30 Sept 202248.4649.0147.3547.4247.421,126,000
29 Sept 202249.4549.6547.0448.4948.491,463,200
28 Sept 202250.1351.0349.7150.6750.671,142,700
27 Sept 202251.9951.9949.5150.0450.041,107,800
26 Sept 202249.5551.3349.5450.9650.961,250,100
23 Sept 202251.6251.7149.4950.1150.111,644,600
22 Sept 202253.4453.6352.2252.4252.42802,400
21 Sept 202254.2454.7653.1753.1753.17869,800
20 Sept 202255.4555.4554.1254.2954.29864,800
19 Sept 202254.2956.3354.1056.2756.27771,000
16 Sept 202254.5755.7754.3554.8754.87928,900
15 Sept 202256.1858.1655.4555.5355.53996,900
14 Sept 202257.0057.2855.7556.4956.49734,000
13 Sept 202257.9658.4356.6457.0357.031,329,300
12 Sept 202258.7360.5558.7359.8359.83937,600
09 Sept 202256.9958.0156.6857.9957.99681,700
08 Sept 202255.5056.2954.8256.2756.27877,300
07 Sept 202254.4956.4254.1356.3856.38818,700
06 Sept 202256.4257.0854.3554.7054.701,586,300
02 Sept 202258.2858.3056.1956.4256.421,012,400
01 Sept 202257.0257.1555.6856.9956.99868,800
31 Aug 202258.5758.8757.6957.7357.73526,500
30 Aug 202259.5760.3558.2658.6458.64702,000
29 Aug 202258.6559.7658.3159.0559.05660,900
26 Aug 202261.0361.4158.9258.9858.98964,900
25 Aug 202260.2661.1559.9961.0661.06479,200
24 Aug 202259.1260.1758.9959.6759.67573,600
23 Aug 202258.2559.8258.2459.1259.12760,800
22 Aug 202260.5060.7057.7657.9157.911,223,000
19 Aug 202262.1962.5161.8462.1662.16728,800
18 Aug 202262.6063.4662.3363.1063.10456,800
17 Aug 202263.5163.7162.4262.6262.62856,200
16 Aug 202264.1465.1463.7864.7464.74626,200
15 Aug 202264.3864.8064.1364.4664.46561,800
12 Aug 202264.9665.5864.4365.3065.30748,100
11 Aug 202264.3965.2964.3264.6964.69920,900
11 Aug 20220.45 Dividend
10 Aug 202263.2764.6463.0764.1163.662,676,700
09 Aug 202262.1262.3861.1761.4461.01566,000
08 Aug 202262.1863.6462.1762.4261.98956,000
05 Aug 202261.2061.7560.5961.2660.831,260,200
04 Aug 202264.3664.6761.8562.0161.571,621,700
03 Aug 202263.8964.9763.1264.7964.34706,200
02 Aug 202263.6464.2762.6663.3262.881,006,800
01 Aug 202263.9564.9563.0564.2363.78636,800
29 Jul 202263.7264.1461.9763.8663.411,250,100
28 Jul 202262.9664.0061.6863.8263.371,438,500
27 Jul 202260.6762.3760.6762.1961.75747,500
26 Jul 202260.8261.2160.2760.3059.88980,100
25 Jul 202261.6761.9960.6661.6661.23836,600
22 Jul 202261.9962.3360.6961.0560.62776,000
21 Jul 202260.8461.8060.3961.7861.35723,500
20 Jul 202260.1861.4360.0061.1060.67712,600
19 Jul 202257.9160.7657.9160.5760.141,206,500
18 Jul 202257.4858.3356.4756.7056.30685,500
15 Jul 202255.4656.1954.1055.9255.53827,300
14 Jul 202254.0654.5652.8354.3453.961,028,200
13 Jul 202255.9256.0555.0055.4055.01579,300
12 Jul 202254.7457.5954.7456.6956.29930,000
11 Jul 202255.7955.9654.4654.6354.251,290,900
08 Jul 202256.5757.1155.7756.2655.87572,500
07 Jul 202253.9556.4053.8356.3555.951,027,600
06 Jul 202254.6355.1252.4952.9052.531,256,900
05 Jul 202253.8054.8652.4754.8454.461,423,700
01 Jul 202254.8456.3854.5655.7955.40568,900
30 Jun 202255.5355.6553.5554.9054.511,219,800
29 Jun 202257.7357.8856.2556.7956.39821,400
28 Jun 202258.4959.9357.8857.9557.54847,900
27 Jun 202258.0458.7857.3558.1557.74873,100
24 Jun 202256.8057.8756.3857.8757.461,605,700
23 Jun 202256.4556.8355.5556.3055.901,047,100
22 Jun 202256.3957.7455.8756.2755.881,075,600
21 Jun 202257.2457.5756.4457.0256.621,242,000
17 Jun 202254.9356.0754.3254.8754.481,698,600
16 Jun 202257.8557.9353.9654.6454.261,403,900
15 Jun 202258.0360.1257.6459.6059.181,407,900
14 Jun 202258.0558.8257.1057.2356.831,304,200
13 Jun 202259.2159.8457.6557.6957.291,606,600
10 Jun 202262.7764.0561.3161.3360.901,067,400
09 Jun 202265.9766.3964.5364.5564.10799,400
08 Jun 202266.3267.3165.9866.5466.07906,300
07 Jun 202266.1666.4365.2866.3765.90758,600
06 Jun 202265.3067.1065.0866.8066.331,741,300
03 Jun 202265.2065.2663.7863.9563.50871,400
02 Jun 202264.9866.6664.7866.2565.78990,600
01 Jun 202265.3565.6563.5264.3563.90995,800
31 May 202264.5566.2063.9664.9264.461,458,200
27 May 202263.2964.0463.1163.9663.511,035,400
26 May 202262.2963.7461.6162.7062.26980,500
25 May 202260.0062.1859.9661.5661.13873,100
24 May 202261.7361.7360.0260.4159.991,007,400
23 May 202262.0262.8060.9562.5162.07952,500
20 May 202263.9064.1960.0961.4761.041,295,400
19 May 202261.2463.9861.1662.7462.301,185,800
18 May 202262.6063.1461.1561.5361.101,381,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...