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 |
| Aug 25, 2023 | $56.58 | $57.20 | $56.10 | $56.54 | 1 076 050 |
| Aug 24, 2023 | $56.27 | $56.73 | $56.11 | $56.23 | 932 078 |
| Aug 23, 2023 | $55.57 | $56.75 | $55.39 | $56.57 | 830 089 |
| Aug 22, 2023 | $55.76 | $55.90 | $55.46 | $55.84 | 833 303 |
| Aug 21, 2023 | $56.10 | $56.06 | $55.08 | $55.61 | 846 101 |
| Aug 18, 2023 | $54.08 | $55.93 | $53.91 | $55.64 | 1 168 418 |
| Aug 17, 2023 | $56.15 | $56.43 | $54.59 | $54.73 | 1 964 822 |
| Aug 16, 2023 | $56.36 | $56.72 | $56.06 | $56.13 | 4 523 790 |
| Aug 15, 2023 | $56.94 | $57.17 | $56.59 | $56.76 | 1 633 039 |
| Aug 14, 2023 | $57.00 | $57.50 | $56.50 | $57.42 | 1 337 139 |
| Aug 11, 2023 | $58.65 | $58.63 | $57.25 | $57.25 | 2 565 771 |
| Aug 10, 2023 | $60.16 | $60.55 | $58.52 | $58.91 | 2 685 732 |
| Aug 09, 2023 | $59.72 | $59.88 | $58.74 | $59.33 | 941 535 |
| Aug 08, 2023 | $59.92 | $59.95 | $58.94 | $59.82 | 1 082 918 |
| Aug 07, 2023 | $61.62 | $61.84 | $60.42 | $61.12 | 896 108 |
| Aug 04, 2023 | $65.27 | $65.27 | $60.26 | $60.90 | 2 178 298 |
| Aug 03, 2023 | $62.45 | $63.72 | $62.22 | $63.06 | 1 563 479 |
| Aug 02, 2023 | $63.16 | $63.51 | $62.46 | $62.90 | 1 066 149 |
| Aug 01, 2023 | $63.84 | $64.66 | $63.48 | $63.99 | 1 313 726 |
| Jul 31, 2023 | $63.84 | $64.50 | $63.59 | $64.33 | 733 864 |
| Jul 28, 2023 | $63.83 | $64.24 | $63.49 | $63.75 | 1 726 743 |
| Jul 27, 2023 | $63.49 | $63.82 | $63.01 | $63.15 | 1 383 070 |
| Jul 26, 2023 | $62.09 | $62.90 | $62.09 | $62.82 | 1 088 762 |
| Jul 25, 2023 | $62.13 | $62.80 | $62.01 | $62.43 | 629 842 |
| Jul 24, 2023 | $62.29 | $62.69 | $62.06 | $62.37 | 906 741 |
