Skip to main content

Magna International (TSX: MG )

60.34 -0.91 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 60.37 61.27 59.70 61.25 2,954,365 +1.28(+2.13%)
Jul 19, 2024 60.70 61.77 59.43 59.97 852,359 -2.15(-3.46%)
Jul 18, 2024 62.68 63.60 61.75 62.12 1,631,437 -0.59(-0.94%)
Jul 17, 2024 61.88 62.95 61.56 62.71 1,416,761 +0.06(+0.10%)
Jul 16, 2024 61.13 62.79 60.61 62.65 937,229 +1.83(+3.01%)
Jul 15, 2024 60.39 61.67 59.91 60.82 708,947 +0.23(+0.38%)
Jul 12, 2024 60.81 61.28 60.50 60.59 503,992 -0.13(-0.21%)
Jul 11, 2024 59.91 60.95 59.83 60.72 935,012 +1.36(+2.29%)
Jul 10, 2024 57.99 59.45 57.94 59.36 1,018,838 +1.04(+1.78%)
Jul 09, 2024 57.88 58.45 57.50 58.32 398,958 +0.25(+0.43%)
Jul 08, 2024 57.86 58.34 57.86 58.07 410,204 +0.44(+0.76%)
Jul 05, 2024 58.01 58.26 57.60 57.63 631,262 -0.65(-1.12%)
Jul 04, 2024 58.30 58.88 58.19 58.28 122,529 +0.04(+0.07%)
Jul 03, 2024 58.31 58.49 57.65 58.24 479,503 +0.14(+0.24%)
Jul 02, 2024 57.07 58.70 56.93 58.10 813,702 +0.76(+1.33%)
Jun 28, 2024 57.34 0 +0.39(+0.68%)
Jun 27, 2024 57.08 57.33 56.66 56.95 1,044,060 -0.01(-0.02%)
Jun 26, 2024 56.47 57.01 55.93 56.96 2,150,796 +0.02(+0.04%)
Jun 25, 2024 58.16 58.16 56.88 56.94 1,003,215 -1.22(-2.10%)
Jun 24, 2024 58.06 59.19 58.00 58.16 1,235,561 +0.30(+0.52%)
Jun 21, 2024 57.64 58.15 57.34 57.86 2,552,808 +0.40(+0.70%)
Jun 20, 2024 57.83 58.17 57.32 57.46 538,925 -0.10(-0.17%)
Jun 19, 2024 57.94 58.40 57.51 57.56 360,274 -0.55(-0.95%)
Jun 18, 2024 58.72 59.27 57.82 58.11 819,421 -0.73(-1.24%)
Jun 17, 2024 57.91 58.89 57.75 58.84 1,747,035 +0.87(+1.50%)
Jun 14, 2024 58.00 58.09 56.76 57.97 842,491 -0.71(-1.21%)
Jun 13, 2024 59.60 59.64 58.63 58.68 1,647,564 -0.80(-1.34%)
Jun 12, 2024 60.17 60.77 59.26 59.48 1,495,616 +0.25(+0.42%)
Jun 11, 2024 59.67 59.68 58.89 59.23 1,199,276 -0.84(-1.40%)
Jun 10, 2024 59.68 60.36 59.32 60.07 984,508 -0.12(-0.20%)
Jun 07, 2024 60.00 60.28 59.74 60.19 826,665 -0.19(-0.31%)
Jun 06, 2024 60.45 60.80 60.13 60.38 607,086 -0.50(-0.82%)
Jun 05, 2024 61.07 61.15 60.24 60.88 848,387 -0.03(-0.05%)
Jun 04, 2024 61.17 61.87 60.87 60.91 1,311,427 -0.67(-1.09%)
Jun 03, 2024 61.88 62.10 60.83 61.58 1,379,872 -0.08(-0.13%)
May 31, 2024 60.67 61.68 60.36 61.66 2,507,049 +0.64(+1.05%)
May 30, 2024 60.77 61.12 60.56 61.02 993,874 +0.44(+0.73%)
May 29, 2024 61.20 61.21 60.27 60.58 2,008,498 -1.26(-2.04%)
May 28, 2024 62.00 62.17 61.48 61.84 1,408,256 -0.79(-1.26%)
May 27, 2024 62.08 62.94 62.08 62.63 432,264 +0.66(+1.07%)
May 24, 2024 61.48 62.00 61.16 61.97 1,666,385 +0.46(+0.75%)
May 23, 2024 63.19 63.30 61.47 61.51 1,963,024 -1.61(-2.55%)
May 22, 2024 63.15 63.71 62.93 63.12 2,643,782 -0.37(-0.58%)
May 21, 2024 64.62 64.62 63.40 63.49 3,226,388 -1.14(-1.76%)
May 17, 2024 64.63 0 -0.64(-0.98%)
May 16, 2024 64.98 65.33 64.34 65.27 2,657,660 -0.17(-0.26%)
May 15, 2024 65.42 65.67 64.70 65.44 4,084,666 +0.55(+0.85%)
May 14, 2024 64.13 64.93 64.06 64.89 2,975,076 +0.69(+1.07%)
May 13, 2024 64.62 64.94 63.90 64.20 1,214,159 +0.09(+0.14%)
May 10, 2024 63.59 64.31 63.38 64.11 2,180,238 +0.66(+1.04%)
May 09, 2024 64.73 64.94 63.44 63.45 2,724,667 -1.19(-1.84%)
May 08, 2024 63.27 64.83 63.00 64.64 1,263,826 +0.69(+1.08%)
May 07, 2024 63.95 64.31 63.56 63.95 889,397 +0.30(+0.47%)
May 06, 2024 64.21 65.11 62.84 63.65 1,815,152 -0.24(-0.38%)
May 03, 2024 63.85 65.00 62.90 63.89 1,042,364 -2.31(-3.49%)
May 02, 2024 66.55 66.66 65.82 66.20 897,429 +0.65(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.