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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $54.66 | $55.12 | $53.77 | $54.81 | 795 423 |
| Dec 11, 2023 | $54.62 | $55.54 | $54.52 | $55.00 | 619 384 |
| Dec 08, 2023 | $54.72 | $55.41 | $54.38 | $54.92 | 605 349 |
| Dec 07, 2023 | $54.98 | $55.05 | $54.40 | $54.75 | 772 455 |
| Dec 06, 2023 | $55.31 | $56.25 | $54.96 | $55.00 | 786 840 |
| Dec 05, 2023 | $55.47 | $56.02 | $54.60 | $54.71 | 635 442 |
| Dec 04, 2023 | $55.36 | $56.71 | $55.09 | $56.04 | 1 190 753 |
| Dec 01, 2023 | $54.09 | $55.72 | $53.62 | $55.68 | 1 533 551 |
| Nov 30, 2023 | $54.60 | $54.71 | $53.85 | $53.91 | 917 470 |
| Nov 29, 2023 | $55.11 | $55.25 | $54.03 | $54.22 | 1 071 571 |
| Nov 28, 2023 | $54.11 | $54.32 | $53.30 | $53.76 | 853 676 |
| Nov 27, 2023 | $54.35 | $54.40 | $53.80 | $54.24 | 826 330 |
| Nov 24, 2023 | $54.42 | $55.08 | $54.23 | $54.75 | 375 587 |
| Nov 22, 2023 | $54.75 | $54.86 | $54.21 | $54.35 | 776 847 |
| Nov 21, 2023 | $55.72 | $55.98 | $54.10 | $54.39 | 933 588 |
| Nov 20, 2023 | $55.82 | $56.40 | $55.63 | $56.16 | 857 893 |
| Nov 17, 2023 | $55.31 | $56.08 | $55.00 | $56.03 | 705 624 |
| Nov 16, 2023 | $55.11 | $55.84 | $54.13 | $54.57 | 4 020 161 |
| Nov 15, 2023 | $55.28 | $56.28 | $55.28 | $55.89 | 3 928 924 |
| Nov 14, 2023 | $53.53 | $55.35 | $53.53 | $55.04 | 830 576 |
| Nov 13, 2023 | $52.43 | $52.87 | $51.89 | $52.48 | 796 307 |
| Nov 10, 2023 | $52.02 | $52.84 | $51.80 | $52.62 | 833 708 |
| Nov 09, 2023 | $51.90 | $53.06 | $51.75 | $51.88 | 1 987 541 |
| Nov 08, 2023 | $52.75 | $52.76 | $51.52 | $51.78 | 1 091 502 |
| Nov 07, 2023 | $52.71 | $52.94 | $52.08 | $52.81 | 838 113 |
