Magna International (MGA)

61.82
-0.55 (-0.88%)
NYSE · Last Trade: Nov 15th, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Magna International (MGA)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202662.3363.2761.6461.821,042,59761.82
11/12/202662.2662.9061.8362.371,262,23661.88
11/11/202661.3262.9560.7262.681,555,27562.18
11/10/202661.6362.2761.0561.301,579,11160.81
11/09/202662.4563.2461.9562.311,704,54561.82
11/06/202662.1263.0461.7361.86862,84461.37
11/05/202665.6466.2062.6962.811,071,69362.31
11/04/202663.9966.2363.7065.631,242,63165.11
11/03/202665.0365.6162.7862.971,155,07662.47
11/02/202663.6766.1863.6765.52988,68565.00
10/30/202665.5267.0063.4263.821,524,04663.31
10/29/202664.1065.2763.8964.701,739,13164.19
10/28/202664.3364.3362.8363.99905,97963.48
10/27/202663.9064.4963.6564.13924,40163.62
10/26/202664.8964.8963.7063.96912,09763.45
10/23/202663.8864.2561.8863.971,108,03263.46
10/22/202663.1364.7962.7664.72998,87764.21
10/21/202665.1265.6663.4563.831,693,40063.32
10/20/202665.1967.0364.8466.391,224,43265.86
10/19/202666.0066.0064.8465.43709,55964.91
10/16/202666.7168.0065.6365.991,632,05665.47
10/15/202664.4566.7764.2366.411,532,21465.88
10/14/202664.7265.3464.3464.45894,57563.94
10/13/202664.0065.6663.6865.311,279,52764.79
10/12/202663.9564.2363.3963.56478,62463.06
10/09/202663.9964.3963.6663.99640,82763.48
10/08/202664.0364.0662.9063.821,550,86963.31
10/07/202665.2465.6664.2265.031,133,92264.51
10/06/202665.2065.6964.5565.66720,04065.14
10/05/202664.5765.1964.1164.92688,60164.40
10/02/202664.8865.2063.8564.57725,03864.06
10/01/202663.5564.5963.3264.461,416,43063.95
9/30/202664.9164.9263.6763.671,142,86963.16
9/29/202664.7665.0063.7364.56783,27864.05
9/28/202664.0865.3064.0564.641,087,22364.13
9/25/202662.7065.0362.3865.001,139,39464.48
9/24/202663.5663.7861.7262.221,250,51261.73
9/23/202663.1864.5962.3663.731,283,93063.22
9/22/202663.8264.1363.0663.79858,29363.28
9/21/202663.7163.8162.7863.01931,15562.51
9/18/202663.5263.8962.5763.151,223,38462.65
9/17/202665.2765.6364.7064.82888,90364.31
9/16/202663.8864.5263.1463.741,551,48763.23
9/15/202664.1564.4363.1063.421,489,59062.92
9/14/202664.8365.7264.6164.89934,96564.38
9/11/202666.2066.5565.6266.13966,77965.61
9/10/202665.0265.4164.6065.141,308,58464.62
9/09/202666.7867.2265.4165.47946,84364.95
9/08/202668.6568.9366.4866.561,010,90566.03
9/04/202666.8669.2366.8668.871,383,30068.32
9/03/202666.6667.7266.3367.091,008,91066.56
9/02/202663.7465.8863.7465.78964,51265.26
9/01/202665.0065.1362.9663.631,402,53763.13
8/31/202665.9866.4965.2265.571,499,40465.05
8/28/202666.2266.4165.4165.86925,18165.34
8/27/202666.2566.6564.7565.711,100,33965.19
8/26/202665.8066.0465.0866.001,659,24465.48
8/25/202668.0068.2565.9266.131,663,82665.61
8/24/202671.7772.1467.3467.802,192,58667.26
8/21/202671.1373.2270.8973.051,019,35472.47
8/20/202670.1770.8069.4270.39953,08269.83
8/19/202670.8871.9970.7271.01664,70270.45
8/18/202670.9171.4770.2570.27867,81969.71
8/17/202670.2471.6970.2071.291,154,98670.72