NYSE:MGA
Magna International Inc Stock Price (Quote)
$47.08
+0.480 (+1.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGA stock ended at $47.08. This is 1.03% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.19% from a day low at $45.75 to a day high of $47.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $52.31 | $52.68 | $52.06 | $52.56 | 1 190 600 |
| Apr 02, 2024 | $52.67 | $53.07 | $52.11 | $52.72 | 2 007 993 |
| Apr 01, 2024 | $54.05 | $54.36 | $53.04 | $53.33 | 1 282 151 |
| Mar 28, 2024 | $54.53 | $54.82 | $54.27 | $54.48 | 863 424 |
| Mar 27, 2024 | $53.83 | $54.54 | $53.43 | $54.54 | 2 015 999 |
| Mar 26, 2024 | $53.64 | $54.08 | $53.37 | $53.51 | 1 336 755 |
| Mar 25, 2024 | $54.01 | $54.97 | $53.32 | $53.58 | 1 963 492 |
| Mar 22, 2024 | $55.74 | $56.02 | $54.70 | $54.82 | 684 411 |
| Mar 21, 2024 | $55.06 | $56.12 | $54.89 | $55.86 | 1 289 048 |
| Mar 20, 2024 | $52.58 | $55.05 | $52.58 | $54.95 | 1 041 979 |
| Mar 19, 2024 | $52.41 | $53.01 | $52.38 | $52.64 | 964 041 |
| Mar 18, 2024 | $52.84 | $53.01 | $52.31 | $52.51 | 1 002 805 |
| Mar 15, 2024 | $52.03 | $52.94 | $52.03 | $52.52 | 830 283 |
| Mar 14, 2024 | $53.80 | $53.87 | $51.90 | $52.05 | 1 108 688 |
| Mar 13, 2024 | $53.46 | $54.25 | $53.37 | $53.91 | 751 744 |
| Mar 12, 2024 | $54.18 | $54.33 | $53.47 | $53.60 | 887 085 |
| Mar 11, 2024 | $53.88 | $54.46 | $53.85 | $54.11 | 991 611 |
| Mar 08, 2024 | $54.91 | $55.51 | $54.42 | $54.50 | 641 459 |
| Mar 07, 2024 | $54.61 | $54.92 | $54.43 | $54.73 | 861 519 |
| Mar 06, 2024 | $54.41 | $54.63 | $53.84 | $54.22 | 1 090 200 |
| Mar 05, 2024 | $54.16 | $54.34 | $53.70 | $54.07 | 1 485 632 |
| Mar 04, 2024 | $54.07 | $54.41 | $53.73 | $54.19 | 773 912 |
| Mar 01, 2024 | $55.33 | $55.33 | $53.72 | $54.05 | 1 535 992 |
| Feb 29, 2024 | $55.30 | $55.50 | $54.48 | $55.12 | 1 337 419 |
| Feb 28, 2024 | $54.40 | $55.03 | $54.19 | $54.85 | 683 041 |
