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 |
| Feb 27, 2024 | $53.66 | $55.12 | $53.63 | $54.74 | 1 242 870 |
| Feb 26, 2024 | $54.10 | $54.63 | $53.01 | $53.33 | 938 402 |
| Feb 23, 2024 | $54.59 | $55.00 | $54.27 | $54.34 | 1 016 472 |
| Feb 22, 2024 | $54.25 | $55.02 | $54.11 | $54.64 | 3 669 515 |
| Feb 21, 2024 | $54.26 | $54.62 | $53.79 | $54.40 | 3 841 125 |
| Feb 20, 2024 | $54.64 | $54.84 | $53.65 | $54.28 | 858 496 |
| Feb 16, 2024 | $55.44 | $55.57 | $54.48 | $54.94 | 612 625 |
| Feb 15, 2024 | $54.59 | $55.73 | $54.59 | $55.62 | 853 926 |
| Feb 14, 2024 | $54.58 | $55.00 | $54.07 | $54.13 | 1 936 945 |
| Feb 13, 2024 | $53.79 | $54.24 | $53.22 | $53.88 | 1 473 866 |
| Feb 12, 2024 | $54.16 | $55.73 | $53.93 | $55.63 | 1 585 555 |
| Feb 09, 2024 | $56.00 | $56.64 | $53.70 | $54.69 | 3 677 228 |
| Feb 08, 2024 | $58.82 | $58.85 | $57.66 | $58.68 | 1 580 456 |
| Feb 07, 2024 | $58.85 | $59.37 | $58.04 | $58.53 | 1 003 966 |
| Feb 06, 2024 | $56.51 | $58.59 | $56.46 | $58.43 | 890 383 |
| Feb 05, 2024 | $56.39 | $56.97 | $56.11 | $56.73 | 1 395 370 |
| Feb 02, 2024 | $57.05 | $57.29 | $56.36 | $57.02 | 1 056 383 |
| Feb 01, 2024 | $57.35 | $57.95 | $56.64 | $57.55 | 1 216 311 |
| Jan 31, 2024 | $56.77 | $58.04 | $56.50 | $56.85 | 1 646 102 |
| Jan 30, 2024 | $56.50 | $57.22 | $56.43 | $57.00 | 1 498 632 |
| Jan 29, 2024 | $55.55 | $56.73 | $55.55 | $56.59 | 693 405 |
| Jan 26, 2024 | $55.85 | $56.51 | $55.58 | $55.73 | 788 770 |
| Jan 25, 2024 | $55.04 | $55.52 | $54.76 | $55.37 | 1 061 524 |
| Jan 24, 2024 | $56.49 | $56.79 | $54.89 | $55.01 | 848 675 |
| Jan 23, 2024 | $56.26 | $56.52 | $55.46 | $56.01 | 679 641 |
