Skip to main content

Magna International (NY: MGA )

39.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 39.61 39.69 38.97 39.53 1,711,193 -0.80(-1.98%)
Jan 08, 2025 41.25 41.26 40.06 40.33 1,544,164 -1.49(-3.56%)
Jan 07, 2025 42.39 42.66 41.53 41.82 920,253 -0.03(-0.07%)
Jan 06, 2025 42.12 42.57 41.73 41.85 872,767 +0.59(+1.43%)
Jan 03, 2025 41.17 41.33 40.40 41.26 834,057 +0.01(+0.02%)
Jan 02, 2025 42.00 42.27 41.16 41.25 680,830 -0.54(-1.29%)
Dec 31, 2024 41.79 0 +0.08(+0.19%)
Dec 30, 2024 41.97 42.00 41.12 41.71 1,034,361 -0.45(-1.07%)
Dec 27, 2024 42.07 42.52 41.86 42.16 721,695 -0.26(-0.61%)
Dec 26, 2024 42.24 42.60 42.10 42.42 588,302 +0.00(+0.00%)
Dec 24, 2024 42.23 42.42 41.71 42.42 430,490 +0.37(+0.88%)
Dec 23, 2024 41.77 42.05 41.35 42.05 902,931 -0.17(-0.40%)
Dec 20, 2024 41.07 42.65 41.00 42.22 2,049,688 +0.90(+2.18%)
Dec 19, 2024 42.25 42.55 41.18 41.32 1,068,609 -0.63(-1.50%)
Dec 18, 2024 43.57 44.38 41.95 41.95 1,511,784 -1.59(-3.65%)
Dec 17, 2024 43.45 44.23 43.37 43.54 1,215,601 -0.21(-0.48%)
Dec 16, 2024 43.99 44.40 43.58 43.75 1,378,202 -0.55(-1.24%)
Dec 13, 2024 44.78 44.95 44.08 44.30 1,076,711 -0.60(-1.34%)
Dec 12, 2024 45.00 45.38 44.76 44.90 1,200,620 -0.15(-0.33%)
Dec 11, 2024 44.89 45.17 44.39 45.05 1,811,786 -0.66(-1.44%)
Dec 10, 2024 45.83 46.52 45.16 45.71 1,422,982 -0.10(-0.22%)
Dec 09, 2024 45.85 47.05 45.67 45.81 1,538,163 +0.52(+1.15%)
Dec 06, 2024 46.35 46.51 45.08 45.29 1,658,407 -0.50(-1.09%)
Dec 05, 2024 46.63 47.22 45.76 45.79 2,911,952 -0.01(-0.02%)
Dec 04, 2024 45.61 46.55 45.37 45.80 3,376,837 +0.19(+0.42%)
Dec 03, 2024 45.36 46.05 45.08 45.61 1,352,269 +0.33(+0.73%)
Dec 02, 2024 45.42 45.71 45.13 45.28 926,769 +0.14(+0.31%)
Nov 29, 2024 45.00 45.33 44.52 45.14 927,996 +0.19(+0.42%)
Nov 27, 2024 44.36 45.17 44.23 44.95 1,145,587 +0.91(+2.07%)
Nov 26, 2024 45.19 45.34 43.95 44.04 1,933,635 -2.42(-5.21%)
Nov 25, 2024 45.51 47.00 45.40 46.46 2,636,316 +1.38(+3.06%)
Nov 22, 2024 44.02 45.40 43.88 45.08 2,496,369 +0.94(+2.13%)
Nov 21, 2024 42.65 44.25 42.65 44.14 1,968,960 +1.49(+3.49%)
Nov 20, 2024 42.57 42.82 42.02 42.65 1,421,643 -0.13(-0.30%)
Nov 19, 2024 43.08 43.34 42.67 42.78 1,471,185 -0.94(-2.15%)
Nov 18, 2024 44.01 44.64 43.69 43.72 918,985 -0.18(-0.41%)
Nov 15, 2024 43.46 43.98 43.28 43.90 1,127,370 -0.19(-0.43%)
Nov 14, 2024 44.31 44.91 43.99 44.09 1,347,457 -0.10(-0.23%)
Nov 13, 2024 44.16 44.47 43.88 44.19 5,969,309 +0.02(+0.05%)
Nov 12, 2024 43.91 44.60 43.66 44.17 1,096,339 -0.17(-0.38%)
Nov 11, 2024 43.60 44.63 43.48 44.34 1,210,999 +0.94(+2.17%)
Nov 08, 2024 42.53 43.49 42.53 43.40 1,301,126 +0.24(+0.56%)
Nov 07, 2024 42.33 43.60 42.33 43.16 1,464,519 +1.04(+2.47%)
Nov 06, 2024 42.93 43.02 41.55 42.12 2,038,538 -0.46(-1.08%)
Nov 05, 2024 42.21 42.72 41.72 42.58 2,167,821 +0.44(+1.04%)
Nov 04, 2024 42.39 42.70 41.88 42.14 1,721,257 +0.17(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.