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 |
| Feb 08, 2016 | $32.13 | $32.33 | $30.94 | $31.25 | 2 313 200 |
| Feb 05, 2016 | $33.26 | $33.62 | $32.60 | $32.48 | 1 749 900 |
| Feb 04, 2016 | $32.71 | $33.21 | $32.00 | $32.96 | 2 315 800 |
| Feb 03, 2016 | $34.40 | $34.40 | $32.07 | $32.45 | 2 998 100 |
| Feb 02, 2016 | $34.66 | $34.69 | $33.64 | $33.64 | 2 105 100 |
| Feb 01, 2016 | $34.48 | $35.27 | $34.05 | $34.90 | 1 984 600 |
| Jan 29, 2016 | $34.62 | $34.83 | $34.17 | $34.37 | 1 836 000 |
| Jan 28, 2016 | $35.60 | $35.60 | $33.77 | $34.17 | 2 087 900 |
| Jan 27, 2016 | $35.15 | $35.72 | $34.81 | $34.81 | 1 619 900 |
| Jan 26, 2016 | $34.51 | $35.19 | $34.33 | $34.94 | 2 156 600 |
| Jan 25, 2016 | $36.11 | $36.11 | $34.00 | $33.88 | 24 050 000 |
| Jan 22, 2016 | $35.50 | $36.00 | $34.77 | $34.95 | 2 517 200 |
| Jan 21, 2016 | $34.26 | $35.19 | $34.02 | $34.27 | 3 024 600 |
| Jan 20, 2016 | $33.48 | $34.36 | $32.49 | $33.67 | 2 603 800 |
| Jan 19, 2016 | $34.21 | $34.26 | $33.55 | $33.90 | 2 456 700 |
| Jan 15, 2016 | $34.32 | $34.32 | $33.20 | $33.37 | 3 249 400 |
| Jan 14, 2016 | $35.68 | $35.68 | $34.54 | $35.09 | 3 783 100 |
| Jan 13, 2016 | $37.88 | $38.15 | $35.52 | $35.79 | 5 837 700 |
| Jan 12, 2016 | $36.08 | $36.34 | $34.96 | $35.20 | 2 191 200 |
| Jan 11, 2016 | $35.58 | $35.96 | $35.01 | $35.51 | 2 276 500 |
| Jan 08, 2016 | $35.64 | $36.16 | $35.36 | $35.18 | 3 070 400 |
| Jan 07, 2016 | $36.25 | $36.88 | $34.73 | $35.05 | 4 300 400 |
| Jan 06, 2016 | $38.27 | $38.29 | $36.79 | $36.94 | 3 344 400 |
| Jan 05, 2016 | $40.11 | $40.21 | $38.66 | $38.59 | 1 708 300 |
