NYSE:MGA
Magna International Inc Stock Price (Quote)
$46.60
+0.0200 (+0.0429%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGA stock ended at $46.60. This is 0.0429% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.21% from a day low at $46.34 to a day high of $46.90. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $56.15 | $56.93 | $55.62 | $56.22 | 945 584 |
| Jun 13, 2023 | $54.49 | $56.12 | $54.46 | $55.81 | 948 853 |
| Jun 12, 2023 | $53.28 | $54.41 | $53.05 | $54.08 | 599 231 |
| Jun 09, 2023 | $53.21 | $53.49 | $52.64 | $53.24 | 592 943 |
| Jun 08, 2023 | $53.49 | $53.79 | $52.81 | $52.95 | 490 463 |
| Jun 07, 2023 | $53.03 | $53.46 | $52.73 | $53.13 | 871 255 |
| Jun 06, 2023 | $50.76 | $52.92 | $50.63 | $52.72 | 899 929 |
| Jun 05, 2023 | $51.26 | $51.38 | $50.59 | $50.86 | 631 589 |
| Jun 02, 2023 | $49.64 | $51.30 | $49.64 | $51.18 | 1 328 833 |
| Jun 01, 2023 | $48.73 | $49.20 | $48.30 | $48.76 | 1 215 380 |
| May 31, 2023 | $50.13 | $50.44 | $48.18 | $48.36 | 1 197 529 |
| May 30, 2023 | $51.92 | $52.29 | $50.71 | $50.82 | 874 352 |
| May 26, 2023 | $51.57 | $51.67 | $50.91 | $51.55 | 690 070 |
| May 25, 2023 | $50.87 | $51.22 | $50.38 | $50.69 | 643 527 |
| May 24, 2023 | $51.91 | $51.98 | $50.45 | $50.95 | 756 978 |
| May 23, 2023 | $52.33 | $53.35 | $52.33 | $52.51 | 629 937 |
| May 22, 2023 | $52.73 | $52.97 | $52.28 | $52.69 | 596 724 |
| May 19, 2023 | $52.82 | $53.13 | $52.46 | $52.73 | 922 431 |
| May 18, 2023 | $51.55 | $52.54 | $51.50 | $52.50 | 3 404 138 |
| May 17, 2023 | $51.97 | $52.46 | $51.29 | $52.29 | 1 248 350 |
| May 16, 2023 | $52.94 | $53.20 | $51.79 | $51.81 | 3 851 852 |
| May 15, 2023 | $52.85 | $53.56 | $52.59 | $53.46 | 829 562 |
| May 12, 2023 | $53.50 | $53.53 | $51.88 | $52.56 | 942 435 |
| May 11, 2023 | $52.36 | $53.32 | $51.93 | $53.29 | 994 404 |
| May 10, 2023 | $53.84 | $54.07 | $52.49 | $52.64 | 1 282 615 |
