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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $53.34 | $53.66 | $52.77 | $52.87 | 507 121 |
| Sep 29, 2023 | $54.01 | $54.49 | $53.53 | $53.61 | 772 286 |
| Sep 28, 2023 | $52.34 | $54.10 | $52.21 | $53.65 | 993 695 |
| Sep 27, 2023 | $53.25 | $53.25 | $52.19 | $52.49 | 656 491 |
| Sep 26, 2023 | $53.75 | $54.09 | $52.72 | $52.79 | 824 145 |
| Sep 25, 2023 | $52.72 | $54.57 | $52.70 | $54.41 | 939 628 |
| Sep 22, 2023 | $54.26 | $54.59 | $53.16 | $53.33 | 800 590 |
| Sep 21, 2023 | $54.48 | $54.79 | $53.84 | $53.86 | 600 372 |
| Sep 20, 2023 | $56.87 | $57.02 | $55.35 | $55.39 | 1 123 659 |
| Sep 19, 2023 | $56.35 | $56.68 | $56.00 | $56.40 | 423 503 |
| Sep 18, 2023 | $57.01 | $57.01 | $56.05 | $56.25 | 582 815 |
| Sep 15, 2023 | $56.35 | $57.32 | $56.01 | $57.23 | 878 383 |
| Sep 14, 2023 | $56.00 | $56.52 | $54.69 | $56.52 | 1 417 916 |
| Sep 13, 2023 | $58.00 | $58.33 | $55.25 | $55.71 | 1 487 506 |
| Sep 12, 2023 | $57.35 | $58.95 | $57.30 | $58.15 | 908 060 |
| Sep 11, 2023 | $57.88 | $57.93 | $56.89 | $57.54 | 685 177 |
| Sep 08, 2023 | $58.07 | $58.25 | $57.18 | $57.33 | 947 713 |
| Sep 07, 2023 | $59.04 | $59.07 | $57.56 | $57.70 | 828 874 |
| Sep 06, 2023 | $58.68 | $59.91 | $58.60 | $59.52 | 1 362 069 |
| Sep 05, 2023 | $58.87 | $58.87 | $58.20 | $58.67 | 750 640 |
| Sep 01, 2023 | $58.84 | $59.57 | $58.78 | $58.95 | 780 615 |
| Aug 31, 2023 | $58.60 | $59.17 | $58.50 | $58.82 | 906 901 |
| Aug 30, 2023 | $58.38 | $59.05 | $58.29 | $58.58 | 579 835 |
| Aug 29, 2023 | $56.73 | $58.31 | $56.65 | $58.29 | 743 540 |
| Aug 28, 2023 | $57.20 | $57.65 | $56.84 | $56.95 | 626 095 |
