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 |
| Jan 22, 2024 | $54.55 | $56.03 | $54.45 | $55.70 | 1 031 549 |
| Jan 19, 2024 | $54.19 | $54.79 | $53.38 | $54.56 | 875 114 |
| Jan 18, 2024 | $54.59 | $54.85 | $53.63 | $53.97 | 1 134 087 |
| Jan 17, 2024 | $53.87 | $54.00 | $52.91 | $53.93 | 911 091 |
| Jan 16, 2024 | $54.34 | $55.10 | $53.68 | $54.90 | 1 123 145 |
| Jan 12, 2024 | $57.19 | $57.60 | $55.47 | $55.51 | 962 261 |
| Jan 11, 2024 | $56.79 | $56.98 | $55.91 | $56.87 | 848 049 |
| Jan 10, 2024 | $56.63 | $57.08 | $56.22 | $56.79 | 695 653 |
| Jan 09, 2024 | $56.71 | $57.19 | $56.21 | $56.22 | 588 372 |
| Jan 08, 2024 | $55.93 | $57.33 | $55.93 | $57.32 | 720 008 |
| Jan 05, 2024 | $55.56 | $56.88 | $55.53 | $56.03 | 792 627 |
| Jan 04, 2024 | $55.20 | $56.02 | $54.65 | $55.81 | 1 102 330 |
| Jan 03, 2024 | $57.29 | $57.48 | $55.34 | $55.74 | 1 249 564 |
| Jan 02, 2024 | $58.50 | $59.53 | $58.20 | $59.19 | 892 780 |
| Dec 29, 2023 | $59.36 | $59.83 | $59.08 | $59.08 | 624 045 |
| Dec 28, 2023 | $59.40 | $59.86 | $59.29 | $59.57 | 488 133 |
| Dec 27, 2023 | $59.67 | $60.32 | $59.20 | $59.61 | 720 427 |
| Dec 26, 2023 | $59.47 | $60.09 | $58.98 | $59.82 | 588 932 |
| Dec 22, 2023 | $58.86 | $59.45 | $58.73 | $59.03 | 639 814 |
| Dec 21, 2023 | $58.27 | $58.95 | $57.97 | $58.89 | 820 509 |
| Dec 20, 2023 | $58.04 | $59.17 | $57.44 | $57.50 | 1 078 324 |
| Dec 19, 2023 | $56.78 | $58.20 | $56.52 | $58.14 | 945 610 |
| Dec 18, 2023 | $56.94 | $57.27 | $56.32 | $57.06 | 782 946 |
| Dec 15, 2023 | $58.65 | $58.80 | $56.63 | $56.66 | 826 628 |
| Dec 14, 2023 | $55.66 | $58.97 | $55.66 | $58.58 | 1 293 281 |
