NYSE:MGA
Magna International Inc Stock Price (Quote)
$47.08
+0.480 (+1.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGA stock ended at $47.08. This is 1.03% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.19% from a day low at $45.75 to a day high of $47.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $62.29 | $62.69 | $62.06 | $62.37 | 906 741 |
| Jul 21, 2023 | $62.63 | $62.72 | $61.98 | $62.33 | 1 142 920 |
| Jul 20, 2023 | $61.88 | $62.11 | $61.56 | $61.77 | 1 003 089 |
| Jul 19, 2023 | $61.53 | $61.96 | $61.13 | $61.79 | 1 736 764 |
| Jul 18, 2023 | $58.96 | $61.00 | $58.80 | $60.70 | 1 680 084 |
| Jul 17, 2023 | $58.77 | $59.21 | $58.21 | $59.04 | 747 442 |
| Jul 14, 2023 | $59.99 | $60.06 | $58.85 | $59.11 | 947 881 |
| Jul 13, 2023 | $59.50 | $60.00 | $58.97 | $59.94 | 820 854 |
| Jul 12, 2023 | $59.52 | $59.71 | $59.10 | $59.48 | 729 132 |
| Jul 11, 2023 | $58.37 | $58.78 | $58.00 | $58.63 | 549 675 |
| Jul 10, 2023 | $58.00 | $58.57 | $57.80 | $58.15 | 570 146 |
| Jul 07, 2023 | $57.79 | $58.83 | $57.56 | $58.18 | 781 295 |
| Jul 06, 2023 | $57.26 | $58.56 | $56.54 | $57.73 | 1 660 998 |
| Jul 05, 2023 | $57.13 | $57.35 | $56.37 | $56.48 | 796 738 |
| Jul 03, 2023 | $56.42 | $57.66 | $56.30 | $57.53 | 431 858 |
| Jun 30, 2023 | $56.40 | $57.01 | $56.08 | $56.44 | 595 236 |
| Jun 29, 2023 | $55.55 | $55.94 | $55.30 | $55.87 | 586 885 |
| Jun 28, 2023 | $54.60 | $55.48 | $54.20 | $55.33 | 661 928 |
| Jun 27, 2023 | $53.56 | $54.64 | $53.18 | $54.57 | 698 009 |
| Jun 26, 2023 | $52.25 | $53.46 | $52.05 | $53.22 | 589 475 |
| Jun 23, 2023 | $52.59 | $52.72 | $51.87 | $52.03 | 826 262 |
| Jun 22, 2023 | $54.82 | $54.82 | $53.23 | $53.47 | 856 941 |
| Jun 21, 2023 | $55.61 | $55.70 | $54.88 | $55.28 | 418 135 |
| Jun 20, 2023 | $55.94 | $56.10 | $54.80 | $55.61 | 973 583 |
| Jun 16, 2023 | $56.72 | $57.26 | $56.50 | $56.99 | 690 944 |
