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 |
| Mar 15, 2016 | $40.92 | $41.40 | $40.63 | $41.27 | 1 844 800 |
| Mar 14, 2016 | $41.50 | $41.76 | $40.97 | $41.41 | 2 282 500 |
| Mar 11, 2016 | $40.76 | $41.63 | $40.71 | $41.59 | 1 866 100 |
| Mar 10, 2016 | $41.06 | $41.18 | $39.45 | $40.12 | 1 656 800 |
| Mar 09, 2016 | $40.12 | $41.07 | $39.93 | $40.80 | 1 870 100 |
| Mar 08, 2016 | $41.46 | $41.50 | $39.82 | $39.64 | 2 745 000 |
| Mar 07, 2016 | $40.96 | $41.84 | $40.84 | $41.36 | 2 051 600 |
| Mar 04, 2016 | $40.56 | $41.15 | $40.23 | $40.81 | 1 989 100 |
| Mar 03, 2016 | $39.97 | $40.84 | $39.72 | $40.05 | 1 989 100 |
| Mar 02, 2016 | $39.57 | $39.84 | $39.22 | $39.40 | 1 766 800 |
| Mar 01, 2016 | $39.30 | $40.17 | $39.21 | $39.40 | 2 882 600 |
| Feb 29, 2016 | $38.24 | $39.10 | $38.11 | $38.61 | 3 203 000 |
| Feb 26, 2016 | $38.57 | $39.09 | $37.20 | $37.99 | 4 022 000 |
| Feb 25, 2016 | $34.84 | $35.58 | $34.46 | $35.29 | 1 752 400 |
| Feb 24, 2016 | $34.50 | $34.78 | $33.58 | $34.56 | 1 827 500 |
| Feb 23, 2016 | $35.50 | $35.75 | $34.83 | $34.73 | 1 582 100 |
| Feb 22, 2016 | $34.79 | $35.61 | $34.77 | $35.29 | 2 074 400 |
| Feb 19, 2016 | $34.34 | $34.48 | $33.68 | $34.01 | 1 853 000 |
| Feb 18, 2016 | $35.44 | $35.44 | $34.35 | $34.54 | 1 625 900 |
| Feb 17, 2016 | $34.11 | $35.40 | $33.99 | $34.77 | 2 731 500 |
| Feb 16, 2016 | $33.75 | $33.83 | $32.66 | $33.46 | 2 323 600 |
| Feb 12, 2016 | $32.08 | $33.26 | $31.84 | $32.87 | 2 194 600 |
| Feb 11, 2016 | $31.02 | $32.12 | $30.99 | $31.40 | 2 740 100 |
| Feb 10, 2016 | $31.56 | $32.60 | $31.49 | $31.45 | 2 697 200 |
| Feb 09, 2016 | $31.06 | $31.76 | $30.41 | $31.17 | 4 348 700 |
