NYSE - Nasdaq Real Time Price USD

Magna International Inc. (MGA)

Compare

32.25

+0.10

+(0.31%)

At close: April 17 at 4:00:02 PM EDT

32.78

+0.53

+(1.64%)

After hours: April 17 at 7:13:33 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	32.22	32.70	32.09	32.25	32.25	2,068,100
Apr 16, 2025	32.67	32.76	31.75	32.15	32.15	973,200
Apr 15, 2025	32.40	33.33	31.93	32.32	32.32	1,454,400
Apr 14, 2025	32.68	32.98	31.73	32.79	32.79	2,989,900
Apr 11, 2025	31.99	32.34	31.47	32.21	32.21	1,832,000
Apr 10, 2025	32.31	32.52	31.39	32.13	32.13	2,666,800
Apr 9, 2025	30.71	33.95	30.65	33.65	33.65	2,672,000
Apr 8, 2025	32.07	32.54	30.39	30.82	30.82	1,967,200
Apr 7, 2025	31.09	32.76	30.71	31.57	31.57	2,545,400
Apr 4, 2025	32.16	32.76	31.26	32.47	32.47	2,254,200
Apr 3, 2025	33.71	34.05	32.78	33.13	33.13	2,627,500
Apr 2, 2025	33.74	34.80	33.51	34.57	34.57	1,277,300
Apr 1, 2025	34.07	34.51	33.31	34.22	34.22	1,840,500
Mar 31, 2025	33.42	34.31	33.28	33.99	33.99	1,918,000
Mar 28, 2025	34.80	34.96	33.93	34.00	34.00	1,654,800
Mar 27, 2025	36.67	36.82	34.56	34.97	34.97	3,765,600
Mar 26, 2025	37.17	37.69	36.87	37.65	37.65	1,411,600
Mar 25, 2025	37.82	37.83	37.02	37.21	37.21	715,000
Mar 24, 2025	36.87	37.70	36.87	37.46	37.46	1,035,300
Mar 21, 2025	35.82	36.49	35.40	36.42	36.42	1,934,800
Mar 20, 2025	35.78	36.66	35.59	36.19	36.19	1,085,100
Mar 19, 2025	36.80	37.08	36.10	36.30	36.30	1,540,200
Mar 18, 2025	36.83	36.95	36.47	36.77	36.77	1,580,400
Mar 17, 2025	36.50	37.30	36.41	36.74	36.74	1,674,100
Mar 14, 2025	35.87	36.61	35.80	36.40	36.40	1,677,600
Mar 13, 2025	36.07	36.77	35.41	35.48	35.48	2,033,600
Mar 12, 2025	36.84	36.86	35.76	36.37	36.37	2,001,000
Mar 11, 2025	38.37	38.37	35.99	36.81	36.81	3,063,000
Mar 10, 2025	37.55	38.74	37.55	38.21	38.21	2,721,200
Mar 7, 2025	37.15	38.08	36.88	38.02	38.02	1,604,900
Mar 6, 2025	36.51	37.49	36.30	37.42	37.42	2,204,500
Mar 5, 2025	35.06	36.93	34.81	36.81	36.81	2,776,500
Mar 4, 2025	34.33	34.68	33.30	34.14	34.14	2,593,900
Mar 3, 2025	36.82	37.20	35.06	35.33	35.33	1,749,900
Feb 28, 2025	36.63	36.82	35.68	36.43	36.43	1,931,900
Feb 27, 2025	37.69	37.95	37.08	37.11	37.11	1,112,900
Feb 26, 2025	37.89	38.46	37.75	38.21	38.21	5,556,500
Feb 25, 2025	38.69	38.70	37.75	38.21	38.21	1,499,900
Feb 24, 2025	38.25	38.85	37.76	38.34	38.34	963,000
Feb 21, 2025	39.07	39.07	37.87	38.08	38.08	837,500
Feb 20, 2025	38.53	39.05	37.74	38.76	38.76	1,452,000
Feb 19, 2025	37.80	38.57	37.42	38.16	38.16	1,691,800
Feb 18, 2025	37.50	38.13	37.17	38.09	38.09	1,730,800
Feb 14, 2025	37.49	39.79	37.49	37.85	37.85	4,260,000
Feb 13, 2025	39.27	40.26	39.26	39.67	39.67	2,514,000
Feb 12, 2025	38.85	39.26	38.58	39.04	39.04	989,300
Feb 11, 2025	38.60	39.29	38.60	39.19	39.19	1,368,900
Feb 10, 2025	38.66	39.26	38.57	38.94	38.94	1,641,600
Feb 7, 2025	38.52	38.91	37.93	38.62	38.62	1,895,000
Feb 6, 2025	39.26	40.00	38.30	38.41	38.41	2,166,400
Feb 5, 2025	37.73	39.02	37.26	38.89	38.89	3,318,700
Feb 4, 2025	38.20	38.35	37.60	37.76	37.76	1,991,700
Feb 3, 2025	36.60	37.74	35.05	37.15	37.15	6,573,800
Jan 31, 2025	41.06	41.25	39.48	39.67	39.67	2,186,700
Jan 30, 2025	41.30	41.83	41.04	41.50	41.50	1,713,800
Jan 29, 2025	41.00	41.19	40.79	41.01	41.01	826,100
Jan 28, 2025	41.11	41.39	40.71	41.09	41.09	1,052,800
Jan 27, 2025	41.28	41.69	41.16	41.56	41.56	1,692,100
Jan 24, 2025	41.00	41.33	40.95	41.17	41.17	2,397,400
Jan 23, 2025	40.10	40.40	39.97	40.20	40.20	1,164,600
Jan 22, 2025	40.99	40.99	39.96	40.03	40.03	1,392,200
Jan 21, 2025	40.32	40.87	40.11	40.81	40.81	1,382,400
Jan 17, 2025	40.86	41.18	40.32	40.35	40.35	1,089,500
Jan 16, 2025	40.91	40.99	40.36	40.57	40.57	1,048,200
Jan 15, 2025	41.25	41.62	40.60	40.96	40.96	1,195,600
Jan 14, 2025	40.76	41.02	40.02	40.42	40.42	854,000
Jan 13, 2025	39.35	40.51	39.21	40.43	40.43	1,379,900
Jan 10, 2025	39.61	39.69	38.97	39.53	39.53	1,711,100
Jan 8, 2025	41.25	41.26	40.06	40.33	40.33	1,541,300
Jan 7, 2025	42.39	42.66	41.53	41.82	41.82	920,300
Jan 6, 2025	42.12	42.57	41.73	41.85	41.85	872,700
Jan 3, 2025	41.17	41.33	40.40	41.26	41.26	834,100
Jan 2, 2025	42.00	42.27	41.16	41.25	41.25	680,800
Dec 31, 2024	42.01	42.23	41.58	41.79	41.79	901,900
Dec 30, 2024	41.97	42.00	41.13	41.71	41.71	1,034,400
Dec 27, 2024	42.07	42.52	41.86	42.16	42.16	721,400
Dec 26, 2024	42.24	42.60	42.10	42.42	42.42	588,300
Dec 24, 2024	42.23	42.42	41.71	42.42	42.42	430,500
Dec 23, 2024	41.77	42.05	41.35	42.05	42.05	902,900
Dec 20, 2024	41.07	42.65	41.00	42.22	42.22	2,049,700
Dec 19, 2024	42.25	42.55	41.18	41.28	41.28	1,269,100
Dec 18, 2024	43.57	44.38	41.95	41.95	41.95	1,511,800
Dec 17, 2024	43.45	44.23	43.37	43.54	43.54	1,215,600
Dec 16, 2024	43.99	44.40	43.58	43.75	43.75	1,378,200
Dec 13, 2024	44.78	44.95	44.08	44.30	44.30	1,076,700
Dec 12, 2024	45.00	45.38	44.76	44.90	44.90	1,200,600
Dec 11, 2024	44.89	45.17	44.39	45.05	45.05	1,811,800
Dec 10, 2024	45.83	46.52	45.16	45.71	45.71	1,423,000
Dec 9, 2024	45.85	47.05	45.67	45.81	45.81	1,538,200
Dec 6, 2024	46.35	46.51	45.08	45.29	45.29	1,658,400
Dec 5, 2024	46.63	47.22	45.76	45.79	45.79	2,912,000
Dec 4, 2024	45.61	46.55	45.37	45.80	45.80	3,376,800
Dec 3, 2024	45.36	46.05	45.08	45.61	45.61	1,352,300
Dec 2, 2024	45.42	45.71	45.13	45.28	45.28	926,800
Nov 29, 2024	45.00	45.33	44.52	45.14	45.14	924,300
Nov 27, 2024	44.36	45.18	44.23	44.95	44.95	1,145,600
Nov 26, 2024	45.19	45.34	43.95	44.04	44.04	1,933,600
Nov 25, 2024	45.51	47.00	45.40	46.46	46.46	2,638,800
Nov 22, 2024	44.02	45.40	43.88	45.08	45.08	2,496,300
Nov 21, 2024	42.65	44.25	42.65	44.14	44.14	1,969,000
Nov 20, 2024	42.57	42.82	42.02	42.65	42.65	1,421,600
Nov 19, 2024	43.08	43.34	42.67	42.78	42.78	1,471,200
Nov 18, 2024	44.01	44.64	43.69	43.72	43.72	919,000
Nov 15, 2024	0.475 Dividend
Nov 15, 2024	43.46	43.98	43.28	43.90	43.90	1,127,400
Nov 14, 2024	44.31	44.91	43.99	44.09	43.62	1,347,500
Nov 13, 2024	44.16	44.47	43.88	44.19	43.71	5,969,300
Nov 12, 2024	43.91	44.60	43.66	44.17	43.69	1,096,300
Nov 11, 2024	43.60	44.63	43.48	44.34	43.86	1,211,000
Nov 8, 2024	42.53	43.49	42.53	43.40	42.93	1,301,100
Nov 7, 2024	42.33	43.60	42.33	43.16	42.70	1,464,500
Nov 6, 2024	42.93	43.02	41.55	42.12	41.67	2,038,500
Nov 5, 2024	42.21	42.72	41.72	42.58	42.12	2,167,800
Nov 4, 2024	42.39	42.70	41.88	42.14	41.69	1,721,300
Nov 1, 2024	42.10	43.10	41.31	41.97	41.52	2,886,500
Oct 31, 2024	41.25	41.29	39.40	39.47	39.04	3,264,900
Oct 30, 2024	41.14	41.81	41.00	41.31	40.86	882,200
Oct 29, 2024	42.20	42.27	41.18	41.61	41.16	987,900
Oct 28, 2024	42.22	43.00	42.00	42.96	42.50	756,700
Oct 25, 2024	42.57	42.59	41.83	41.98	41.53	1,561,500
Oct 24, 2024	42.71	43.08	41.46	42.11	41.66	1,523,900
Oct 23, 2024	41.69	42.18	41.40	42.08	41.63	1,827,300
Oct 22, 2024	41.91	42.08	41.47	41.90	41.45	1,340,500
Oct 21, 2024	43.23	43.42	41.77	41.85	41.40	1,461,000
Oct 18, 2024	43.41	44.30	43.16	43.49	43.02	2,047,400
Oct 17, 2024	41.56	42.41	41.35	42.28	41.82	1,711,100
Oct 16, 2024	41.41	41.97	41.40	41.65	41.20	1,111,500
Oct 15, 2024	41.12	41.61	40.82	41.03	40.59	1,347,100
Oct 14, 2024	41.38	41.57	40.97	41.44	40.99	790,800
Oct 11, 2024	41.15	41.93	41.15	41.40	40.95	842,200
Oct 10, 2024	40.94	41.37	40.71	41.27	40.83	587,700
Oct 9, 2024	40.35	41.45	40.30	41.24	40.80	806,300
Oct 8, 2024	40.88	41.00	40.07	40.48	40.04	1,192,700
Oct 7, 2024	40.79	41.15	40.61	40.99	40.55	892,700
Oct 4, 2024	40.94	41.15	40.73	41.08	40.64	1,059,400
Oct 3, 2024	40.54	40.71	39.83	40.37	39.94	1,296,100
Oct 2, 2024	40.98	41.65	40.97	41.29	40.85	908,400
Oct 1, 2024	40.99	41.25	40.45	40.97	40.53	1,235,900
Sep 30, 2024	41.62	42.28	40.67	41.04	40.60	1,506,500
Sep 27, 2024	42.89	43.54	42.56	42.73	42.27	1,393,300
Sep 26, 2024	41.27	42.56	40.99	42.20	41.75	1,803,900
Sep 25, 2024	42.13	42.25	40.21	40.35	39.92	1,812,600
Sep 24, 2024	42.59	42.90	42.44	42.79	42.33	968,500
Sep 23, 2024	42.09	42.62	41.84	42.17	41.72	1,225,200
Sep 20, 2024	42.13	42.30	41.53	42.00	41.55	2,127,300
Sep 19, 2024	41.95	42.88	41.95	42.51	42.05	1,912,700
Sep 18, 2024	41.33	42.40	40.93	41.30	40.86	1,234,400
Sep 17, 2024	40.43	41.58	40.37	41.20	40.76	1,227,900
Sep 16, 2024	40.42	40.43	39.78	40.14	39.71	1,736,800
Sep 13, 2024	39.81	40.42	39.81	40.20	39.77	1,247,200
Sep 12, 2024	39.30	39.49	38.89	39.42	39.00	1,250,200
Sep 11, 2024	38.67	39.38	38.19	39.28	38.86	1,344,900
Sep 10, 2024	39.01	39.06	38.05	38.66	38.24	1,779,000
Sep 9, 2024	39.43	40.00	39.32	39.71	39.28	1,119,300
Sep 6, 2024	40.58	40.70	39.05	39.36	38.94	1,435,300
Sep 5, 2024	41.09	41.73	40.16	40.50	40.06	1,259,700
Sep 4, 2024	40.89	41.91	40.82	41.58	41.13	1,415,700
Sep 3, 2024	41.58	41.84	40.81	40.96	40.52	2,685,300
Aug 30, 2024	41.86	42.06	41.45	42.03	41.58	1,404,600
Aug 29, 2024	42.16	42.47	41.64	41.69	41.24	1,241,900
Aug 28, 2024	42.26	42.59	41.60	41.82	41.37	930,900
Aug 27, 2024	42.78	42.84	42.20	42.47	42.01	817,400
Aug 26, 2024	42.82	43.25	42.33	42.78	42.32	1,126,900
Aug 23, 2024	41.53	43.09	41.34	42.56	42.10	1,384,100
Aug 22, 2024	41.40	41.56	40.95	41.05	40.61	663,400
Aug 21, 2024	41.06	41.52	40.79	41.40	40.95	926,500
Aug 20, 2024	41.25	41.28	40.52	40.67	40.23	836,000
Aug 19, 2024	41.09	41.53	41.00	41.33	40.88	1,144,500
Aug 16, 2024	0.475 Dividend
Aug 16, 2024	40.29	41.00	40.04	40.78	40.34	1,220,100
Aug 15, 2024	40.29	41.13	40.29	40.79	39.88	5,395,500
Aug 14, 2024	39.89	40.05	39.41	39.47	38.59	926,800
Aug 13, 2024	38.10	39.80	38.10	39.63	38.75	2,764,500
Aug 12, 2024	38.85	38.90	38.01	38.03	37.18	2,160,000
Aug 9, 2024	39.30	39.44	38.60	38.80	37.94	1,344,800
Aug 8, 2024	39.21	39.34	38.80	39.18	38.31	2,511,300
Aug 7, 2024	39.24	39.67	38.63	38.88	38.01	3,109,500
Aug 6, 2024	39.20	39.27	38.50	38.64	37.78	3,434,100
Aug 5, 2024	39.00	39.81	38.39	39.06	38.19	3,638,200
Aug 2, 2024	42.31	42.31	40.11	40.43	39.53	3,694,400
Aug 1, 2024	43.90	44.39	42.52	43.01	42.05	3,506,600
Jul 31, 2024	44.01	45.16	43.92	44.37	43.38	2,052,800
Jul 30, 2024	43.76	44.25	43.53	43.73	42.76	2,157,000
Jul 29, 2024	43.53	44.00	42.94	43.76	42.78	1,836,500
Jul 26, 2024	43.55	43.66	42.90	43.53	42.56	1,087,400
Jul 25, 2024	42.60	43.98	42.60	43.23	42.27	1,738,400
Jul 24, 2024	43.59	44.07	42.60	42.70	41.75	849,100
Jul 23, 2024	44.20	44.38	43.70	43.79	42.81	1,586,900
Jul 22, 2024	43.78	44.57	43.34	44.51	43.52	1,024,300
Jul 19, 2024	44.19	44.99	43.29	43.64	42.67	2,802,400
Jul 18, 2024	45.81	46.44	45.03	45.30	44.29	1,603,400
Jul 17, 2024	45.28	46.00	45.03	45.82	44.80	944,900
Jul 16, 2024	44.50	45.96	44.24	45.80	44.78	1,118,300
Jul 15, 2024	44.27	45.12	43.89	44.45	43.46	1,174,900
Jul 12, 2024	44.67	44.96	44.38	44.45	43.46	1,076,600
Jul 11, 2024	44.10	44.68	43.97	44.55	43.56	1,053,200
Jul 10, 2024	42.63	43.67	42.52	43.60	42.63	1,969,400
Jul 9, 2024	42.38	42.88	42.14	42.75	41.80	1,274,900
Jul 8, 2024	42.52	42.79	42.46	42.56	41.61	738,800
Jul 5, 2024	42.53	42.81	42.25	42.27	41.33	969,200
Jul 3, 2024	42.74	42.81	42.26	42.53	41.58	436,400
Jul 2, 2024	41.48	42.84	41.48	42.46	41.51	1,553,800
Jul 1, 2024	42.75	42.87	41.43	41.55	40.62	1,217,700
Jun 28, 2024	41.82	42.01	41.48	41.90	40.97	905,100
Jun 27, 2024	41.60	41.88	41.40	41.55	40.62	1,216,800
Jun 26, 2024	41.27	41.63	40.83	41.57	40.64	1,535,200
Jun 25, 2024	42.55	42.56	41.65	41.69	40.76	1,411,000
Jun 24, 2024	42.42	43.32	42.40	42.59	41.64	1,288,800
Jun 21, 2024	41.91	42.43	41.83	42.22	41.28	1,267,300
Jun 20, 2024	42.24	42.47	41.82	41.99	41.05	1,068,700
Jun 18, 2024	42.90	43.19	42.14	42.35	41.41	1,467,300
Jun 17, 2024	42.11	42.89	41.81	42.87	41.91	1,008,700
Jun 14, 2024	42.10	42.29	41.21	42.19	41.25	1,867,400
Jun 13, 2024	43.41	43.45	42.67	42.74	41.79	939,500
Jun 12, 2024	43.82	44.39	43.15	43.33	42.36	894,300
Jun 11, 2024	43.30	43.41	42.78	43.07	42.11	1,594,600
Jun 10, 2024	43.33	43.87	43.05	43.68	42.71	1,352,200
Jun 7, 2024	43.71	43.93	43.44	43.76	42.78	1,556,200
Jun 6, 2024	44.01	44.42	43.88	44.16	43.18	1,103,500
Jun 5, 2024	44.69	44.79	43.90	44.46	43.47	814,700
Jun 4, 2024	44.69	45.21	44.50	44.51	43.52	1,431,200
Jun 3, 2024	45.35	45.52	44.57	45.15	44.14	2,193,600
May 31, 2024	44.45	45.31	44.23	45.21	44.20	1,776,900
May 30, 2024	44.35	44.69	44.25	44.61	43.62	2,120,300
May 29, 2024	44.73	44.83	43.96	44.15	43.17	1,698,200
May 28, 2024	45.49	45.63	45.09	45.32	44.31	1,635,200
May 24, 2024	44.65	45.37	44.65	45.35	44.34	4,044,600
May 23, 2024	46.17	46.32	44.73	44.76	43.76	7,179,300
May 22, 2024	46.17	46.61	45.96	46.09	45.06	952,100
May 21, 2024	47.17	47.28	46.45	46.49	45.45	1,336,800
May 20, 2024	47.50	47.63	46.77	47.05	46.00	991,000
May 17, 2024	48.00	48.00	47.01	47.49	46.43	1,758,200
May 16, 2024	0.475 Dividend
May 16, 2024	47.61	47.99	47.17	47.94	46.87	7,343,700
May 15, 2024	48.07	48.18	47.50	48.11	46.57	7,529,900
May 14, 2024	47.08	47.58	46.90	47.55	46.03	1,161,400
May 13, 2024	47.23	47.49	46.72	46.97	45.47	1,725,900
May 10, 2024	46.78	47.04	46.44	46.92	45.42	2,796,700
May 9, 2024	47.01	47.36	46.38	46.40	44.92	2,509,600
May 8, 2024	46.04	47.21	45.75	47.08	45.58	1,003,400
May 7, 2024	46.76	46.90	46.34	46.60	45.11	1,651,900
May 6, 2024	47.26	47.70	45.99	46.58	45.09	2,451,600
May 3, 2024	46.80	47.50	46.11	46.70	45.21	3,988,000
May 2, 2024	48.55	48.64	47.97	48.42	46.87	3,290,900
May 1, 2024	47.69	48.33	47.35	47.64	46.12	1,958,300
Apr 30, 2024	48.75	48.75	47.74	47.80	46.27	1,902,000
Apr 29, 2024	49.41	49.78	49.14	49.38	47.80	1,314,000
Apr 26, 2024	48.80	49.38	48.75	49.12	47.55	1,139,200
Apr 25, 2024	48.63	48.90	48.01	48.70	47.14	1,469,200
Apr 24, 2024	49.84	50.18	49.03	49.21	47.64	1,014,400
Apr 23, 2024	49.55	49.87	49.07	49.77	48.18	943,600
Apr 22, 2024	48.77	49.45	48.41	49.31	47.73	6,604,700
Apr 19, 2024	47.56	48.41	47.55	48.34	46.80	1,503,400
Apr 18, 2024	48.26	48.26	47.42	47.85	46.32	1,903,000

LNR.TO Linamar Corporation

48.15

+2.93%

LEA Lear Corporation

79.42

+2.46%

MRE.TO Martinrea International Inc.

6.61

-0.75%

APTV Aptiv PLC

51.71

+1.97%

BWA BorgWarner Inc.

26.45

+1.65%

ALV Autoliv, Inc.

86.34

-0.54%

ADNT Adient plc

11.43

+4.38%

GPC Genuine Parts Company

114.10

+1.72%

ALSN Allison Transmission Holdings, Inc.

88.78

+0.68%

LKQ LKQ Corporation

42.03

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Magna International Inc. (MGA)

Related Tickers