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 |
| Nov 06, 2023 | $53.83 | $54.52 | $53.15 | $53.27 | 899 175 |
| Nov 03, 2023 | $53.77 | $56.44 | $52.99 | $53.51 | 3 198 902 |
| Nov 02, 2023 | $48.94 | $49.07 | $46.71 | $49.04 | 3 350 907 |
| Nov 01, 2023 | $48.34 | $48.52 | $47.48 | $48.24 | 1 023 322 |
| Oct 31, 2023 | $47.66 | $48.45 | $47.35 | $48.09 | 1 145 096 |
| Oct 30, 2023 | $48.20 | $48.35 | $47.25 | $47.84 | 1 295 990 |
| Oct 27, 2023 | $49.49 | $49.55 | $47.46 | $47.65 | 1 349 289 |
| Oct 26, 2023 | $50.64 | $50.84 | $49.10 | $49.48 | 1 029 731 |
| Oct 25, 2023 | $50.47 | $50.51 | $49.42 | $49.92 | 722 592 |
| Oct 24, 2023 | $50.81 | $51.03 | $50.32 | $50.82 | 622 379 |
| Oct 23, 2023 | $50.44 | $51.52 | $50.34 | $50.62 | 848 031 |
| Oct 20, 2023 | $50.70 | $51.61 | $50.70 | $50.92 | 947 544 |
| Oct 19, 2023 | $51.56 | $51.63 | $50.30 | $50.49 | 746 308 |
| Oct 18, 2023 | $52.71 | $52.71 | $51.18 | $51.38 | 1 232 814 |
| Oct 17, 2023 | $52.71 | $53.83 | $52.71 | $53.36 | 573 032 |
| Oct 16, 2023 | $52.61 | $53.45 | $52.44 | $53.06 | 516 818 |
| Oct 13, 2023 | $52.87 | $53.12 | $52.04 | $52.21 | 648 221 |
| Oct 12, 2023 | $54.17 | $54.17 | $52.56 | $52.79 | 737 624 |
| Oct 11, 2023 | $54.45 | $54.74 | $54.18 | $54.59 | 742 385 |
| Oct 10, 2023 | $54.03 | $54.27 | $53.50 | $54.09 | 700 830 |
| Oct 09, 2023 | $53.36 | $54.29 | $53.01 | $53.94 | 838 370 |
| Oct 06, 2023 | $52.01 | $54.43 | $51.82 | $54.18 | 1 399 625 |
| Oct 05, 2023 | $52.37 | $52.94 | $51.78 | $52.27 | 917 529 |
| Oct 04, 2023 | $52.03 | $52.75 | $51.75 | $52.62 | 536 390 |
| Oct 03, 2023 | $52.03 | $52.62 | $51.53 | $52.03 | 748 561 |
