NYSE - Delayed Quote USD

Magna International Inc. (MGA)

Compare
41.90 +0.05 (+0.12%)
At close: October 22 at 4:00 PM EDT
43.13 +1.23 (+2.94%)
After hours: October 22 at 6:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 41.91 42.08 41.47 41.90 41.90 1,193,527
Oct 21, 2024 43.23 43.42 41.77 41.85 41.85 1,461,000
Oct 18, 2024 43.41 44.30 43.16 43.49 43.49 2,047,400
Oct 17, 2024 41.56 42.41 41.35 42.28 42.28 1,711,100
Oct 16, 2024 41.41 41.97 41.40 41.65 41.65 1,111,500
Oct 15, 2024 41.12 41.61 40.82 41.03 41.03 1,347,100
Oct 14, 2024 41.38 41.57 40.97 41.44 41.44 790,800
Oct 11, 2024 41.15 41.93 41.15 41.40 41.40 842,200
Oct 10, 2024 40.94 41.37 40.71 41.27 41.27 587,700
Oct 9, 2024 40.35 41.45 40.30 41.24 41.24 806,300
Oct 8, 2024 40.88 41.00 40.07 40.48 40.48 1,192,700
Oct 7, 2024 40.79 41.15 40.61 40.99 40.99 892,700
Oct 4, 2024 40.94 41.15 40.73 41.08 41.08 1,059,400
Oct 3, 2024 40.54 40.71 39.83 40.37 40.37 1,296,100
Oct 2, 2024 40.98 41.65 40.97 41.29 41.29 908,400
Oct 1, 2024 40.99 41.25 40.45 40.97 40.97 1,235,900
Sep 30, 2024 41.62 42.28 40.67 41.04 41.04 1,506,500
Sep 27, 2024 42.89 43.54 42.56 42.73 42.73 1,393,300
Sep 26, 2024 41.27 42.56 40.99 42.20 42.20 1,803,900
Sep 25, 2024 42.13 42.25 40.21 40.35 40.35 1,812,600
Sep 24, 2024 42.59 42.90 42.44 42.79 42.79 968,500
Sep 23, 2024 42.09 42.62 41.84 42.17 42.17 1,225,200
Sep 20, 2024 42.13 42.30 41.53 42.00 42.00 2,127,300
Sep 19, 2024 41.95 42.88 41.95 42.51 42.51 1,912,700
Sep 18, 2024 41.33 42.40 40.93 41.30 41.30 1,234,400
Sep 17, 2024 40.43 41.58 40.37 41.20 41.20 1,227,900
Sep 16, 2024 40.42 40.43 39.78 40.14 40.14 1,736,800
Sep 13, 2024 39.81 40.42 39.81 40.20 40.20 1,247,200
Sep 12, 2024 39.30 39.49 38.89 39.42 39.42 1,250,200
Sep 11, 2024 38.67 39.38 38.19 39.28 39.28 1,344,900
Sep 10, 2024 39.01 39.06 38.05 38.66 38.66 1,779,000
Sep 9, 2024 39.43 40.00 39.32 39.71 39.71 1,119,300
Sep 6, 2024 40.58 40.70 39.05 39.36 39.36 1,435,300
Sep 5, 2024 41.09 41.73 40.16 40.50 40.50 1,259,700
Sep 4, 2024 40.89 41.91 40.82 41.58 41.58 1,415,700
Sep 3, 2024 41.58 41.84 40.81 40.96 40.96 2,685,300
Aug 30, 2024 41.86 42.06 41.45 42.03 42.03 1,404,600
Aug 29, 2024 42.16 42.47 41.64 41.69 41.69 1,241,900
Aug 28, 2024 42.26 42.59 41.60 41.82 41.82 930,900
Aug 27, 2024 42.78 42.84 42.20 42.47 42.47 817,400
Aug 26, 2024 42.82 43.25 42.33 42.78 42.78 1,126,900
Aug 23, 2024 41.53 43.09 41.34 42.56 42.56 1,384,100
Aug 22, 2024 41.40 41.56 40.95 41.05 41.05 663,400
Aug 21, 2024 41.06 41.52 40.79 41.40 41.40 926,500
Aug 20, 2024 41.25 41.28 40.52 40.67 40.67 836,000
Aug 19, 2024 41.09 41.53 41.00 41.33 41.33 1,144,500
Aug 16, 2024 0.48 Dividend
Aug 16, 2024 40.29 41.00 40.04 40.78 40.78 1,220,100
Aug 15, 2024 40.29 41.13 40.29 40.79 40.32 5,395,500
Aug 14, 2024 39.89 40.05 39.41 39.47 39.01 926,800
Aug 13, 2024 38.10 39.80 38.10 39.63 39.17 2,764,500
Aug 12, 2024 38.85 38.90 38.01 38.03 37.59 2,160,000
Aug 9, 2024 39.30 39.44 38.60 38.80 38.35 1,344,800
Aug 8, 2024 39.21 39.34 38.80 39.18 38.72 2,511,300
Aug 7, 2024 39.24 39.67 38.63 38.88 38.43 3,109,500
Aug 6, 2024 39.20 39.27 38.50 38.64 38.19 3,434,100
Aug 5, 2024 39.00 39.81 38.39 39.06 38.61 3,638,200
Aug 2, 2024 42.31 42.31 40.11 40.43 39.96 3,694,400
Aug 1, 2024 43.90 44.39 42.52 43.01 42.51 3,506,600
Jul 31, 2024 44.01 45.16 43.92 44.37 43.85 2,052,800
Jul 30, 2024 43.76 44.25 43.53 43.73 43.22 2,157,000
Jul 29, 2024 43.53 44.00 42.94 43.76 43.25 1,836,500
Jul 26, 2024 43.55 43.66 42.90 43.53 43.02 1,087,400
Jul 25, 2024 42.60 43.98 42.60 43.23 42.73 1,738,400
Jul 24, 2024 43.59 44.07 42.60 42.70 42.20 849,100
Jul 23, 2024 44.20 44.38 43.70 43.79 43.28 1,586,900
Jul 22, 2024 43.78 44.57 43.34 44.51 43.99 1,024,300
Jul 19, 2024 44.19 44.99 43.29 43.64 43.13 2,802,400
Jul 18, 2024 45.81 46.44 45.03 45.30 44.77 1,603,400
Jul 17, 2024 45.28 46.00 45.03 45.82 45.29 944,900
Jul 16, 2024 44.50 45.96 44.24 45.80 45.27 1,118,300
Jul 15, 2024 44.27 45.12 43.89 44.45 43.93 1,174,900
Jul 12, 2024 44.67 44.96 44.38 44.45 43.93 1,076,600
Jul 11, 2024 44.10 44.68 43.97 44.55 44.03 1,053,200
Jul 10, 2024 42.63 43.67 42.52 43.60 43.09 1,969,400
Jul 9, 2024 42.38 42.88 42.14 42.75 42.25 1,274,900
Jul 8, 2024 42.52 42.79 42.46 42.56 42.06 738,800
Jul 5, 2024 42.53 42.81 42.25 42.27 41.78 969,200
Jul 3, 2024 42.74 42.81 42.26 42.53 42.03 436,400
Jul 2, 2024 41.48 42.84 41.48 42.46 41.97 1,553,800
Jul 1, 2024 42.75 42.87 41.43 41.55 41.07 1,217,700
Jun 28, 2024 41.82 42.01 41.48 41.90 41.41 905,100
Jun 27, 2024 41.60 41.88 41.40 41.55 41.07 1,216,800
Jun 26, 2024 41.27 41.63 40.83 41.57 41.09 1,535,200
Jun 25, 2024 42.55 42.56 41.65 41.69 41.20 1,411,000
Jun 24, 2024 42.42 43.32 42.40 42.59 42.09 1,288,800
Jun 21, 2024 41.91 42.43 41.83 42.22 41.73 1,267,300
Jun 20, 2024 42.24 42.47 41.82 41.99 41.50 1,068,700
Jun 18, 2024 42.90 43.19 42.14 42.35 41.86 1,467,300
Jun 17, 2024 42.11 42.89 41.81 42.87 42.37 1,008,700
Jun 14, 2024 42.10 42.29 41.21 42.19 41.70 1,867,400
Jun 13, 2024 43.41 43.45 42.67 42.74 42.24 939,500
Jun 12, 2024 43.82 44.39 43.15 43.33 42.83 894,300
Jun 11, 2024 43.30 43.41 42.78 43.07 42.57 1,594,600
Jun 10, 2024 43.33 43.87 43.05 43.68 43.17 1,352,200
Jun 7, 2024 43.71 43.93 43.44 43.76 43.25 1,556,200
Jun 6, 2024 44.01 44.42 43.88 44.16 43.65 1,103,500
Jun 5, 2024 44.69 44.79 43.90 44.46 43.94 814,700
Jun 4, 2024 44.69 45.21 44.50 44.51 43.99 1,431,200
Jun 3, 2024 45.35 45.52 44.57 45.15 44.62 2,193,600
May 31, 2024 44.45 45.31 44.23 45.21 44.68 1,776,900
May 30, 2024 44.35 44.69 44.25 44.61 44.09 2,120,300
May 29, 2024 44.73 44.83 43.96 44.15 43.64 1,698,200
May 28, 2024 45.49 45.63 45.09 45.32 44.79 1,635,200
May 24, 2024 44.65 45.37 44.65 45.35 44.82 4,044,600
May 23, 2024 46.17 46.32 44.73 44.76 44.24 7,179,300
May 22, 2024 46.17 46.61 45.96 46.09 45.55 952,100
May 21, 2024 47.17 47.28 46.45 46.49 45.95 1,336,800
May 20, 2024 47.50 47.63 46.77 47.05 46.50 991,000
May 17, 2024 48.00 48.00 47.01 47.49 46.94 1,758,200
May 16, 2024 0.48 Dividend
May 16, 2024 47.61 47.99 47.17 47.94 47.38 7,343,700
May 15, 2024 48.07 48.18 47.50 48.11 47.08 7,529,900
May 14, 2024 47.08 47.58 46.90 47.55 46.53 1,161,400
May 13, 2024 47.23 47.49 46.72 46.97 45.96 1,725,900
May 10, 2024 46.78 47.04 46.44 46.92 45.92 2,796,700
May 9, 2024 47.01 47.36 46.38 46.40 45.41 2,509,600
May 8, 2024 46.04 47.21 45.75 47.08 46.07 1,003,400
May 7, 2024 46.76 46.90 46.34 46.60 45.60 1,651,900
May 6, 2024 47.26 47.70 45.99 46.58 45.58 2,451,600
May 3, 2024 46.80 47.50 46.11 46.70 45.70 3,988,000
May 2, 2024 48.55 48.64 47.97 48.42 47.38 3,290,900
May 1, 2024 47.69 48.33 47.35 47.64 46.62 1,958,300
Apr 30, 2024 48.75 48.75 47.74 47.80 46.78 1,902,000
Apr 29, 2024 49.41 49.78 49.14 49.38 48.32 1,314,000
Apr 26, 2024 48.80 49.38 48.75 49.12 48.07 1,139,200
Apr 25, 2024 48.63 48.90 48.01 48.70 47.66 1,469,200
Apr 24, 2024 49.84 50.18 49.03 49.21 48.16 1,014,400
Apr 23, 2024 49.55 49.87 49.07 49.77 48.70 943,600
Apr 22, 2024 48.77 49.45 48.41 49.31 48.25 6,604,700
Apr 19, 2024 47.56 48.41 47.55 48.34 47.31 1,503,400
Apr 18, 2024 48.26 48.26 47.42 47.85 46.83 1,903,000
Apr 17, 2024 48.92 49.02 47.67 47.84 46.82 1,818,800
Apr 16, 2024 49.15 49.39 48.27 48.77 47.73 1,175,500
Apr 15, 2024 50.08 50.36 49.26 49.63 48.57 911,100
Apr 12, 2024 50.75 50.75 49.82 49.84 48.77 1,069,100
Apr 11, 2024 51.04 51.39 50.30 51.28 50.18 833,700
Apr 10, 2024 51.91 52.15 50.50 50.65 49.57 903,000
Apr 9, 2024 52.53 53.23 52.49 52.92 51.79 1,039,000
Apr 8, 2024 52.60 53.26 52.42 52.52 51.40 862,800
Apr 5, 2024 51.85 52.31 51.69 52.18 51.06 1,858,800
Apr 4, 2024 53.29 53.53 52.14 52.30 51.18 1,798,300
Apr 3, 2024 52.31 52.71 52.02 52.56 51.44 1,298,400
Apr 2, 2024 52.67 53.07 52.11 52.72 51.59 2,114,000
Apr 1, 2024 54.05 54.36 53.04 53.33 52.19 1,547,300
Mar 28, 2024 54.53 54.82 54.26 54.48 53.31 885,600
Mar 27, 2024 53.83 54.54 53.43 54.54 53.37 2,046,600
Mar 26, 2024 53.64 54.08 53.37 53.51 52.36 1,377,600
Mar 25, 2024 54.01 54.98 53.31 53.58 52.43 2,129,200
Mar 22, 2024 55.74 56.02 54.70 54.82 53.65 701,500
Mar 21, 2024 55.06 56.12 54.89 55.86 54.66 1,519,800
Mar 20, 2024 52.58 55.05 52.58 54.95 53.77 1,042,000
Mar 19, 2024 52.41 53.01 52.38 52.64 51.51 964,000
Mar 18, 2024 52.84 53.01 52.31 52.51 51.39 1,015,500
Mar 15, 2024 52.03 52.98 52.03 52.52 51.40 1,012,500
Mar 14, 2024 53.80 53.87 51.90 52.05 50.94 1,187,100
Mar 13, 2024 53.46 54.25 53.37 53.91 52.76 798,500
Mar 12, 2024 54.18 54.33 53.47 53.60 52.45 1,013,000
Mar 11, 2024 53.88 54.46 53.85 54.11 52.95 1,096,700
Mar 8, 2024 54.91 55.52 54.40 54.50 53.33 977,200
Mar 7, 2024 54.61 54.92 54.43 54.73 53.56 909,000
Mar 6, 2024 54.41 54.63 53.84 54.22 53.06 1,129,700
Mar 5, 2024 54.16 54.34 53.70 54.07 52.91 1,616,800
Mar 4, 2024 54.07 54.41 53.73 54.19 53.03 842,300
Mar 1, 2024 55.33 55.33 53.72 54.05 52.89 1,543,700
Feb 29, 2024 55.30 55.50 54.48 55.12 53.94 1,573,100
Feb 28, 2024 54.40 55.04 54.19 54.85 53.68 798,300
Feb 27, 2024 53.66 55.13 53.51 54.74 53.57 1,669,800
Feb 26, 2024 54.10 54.64 53.01 53.33 52.19 1,061,700
Feb 23, 2024 54.59 55.00 54.27 54.34 53.18 1,050,600
Feb 22, 2024 0.48 Dividend
Feb 22, 2024 54.25 55.02 54.06 54.64 53.47 4,203,000
Feb 21, 2024 54.26 54.62 53.79 54.40 52.77 3,847,000
Feb 20, 2024 54.64 54.90 53.64 54.28 52.65 1,078,700
Feb 16, 2024 55.44 55.57 54.47 54.94 53.29 741,300
Feb 15, 2024 54.59 55.73 54.55 55.62 53.95 996,900
Feb 14, 2024 54.58 55.06 54.07 54.13 52.51 1,999,200
Feb 13, 2024 53.79 54.24 53.22 53.88 52.27 1,668,400
Feb 12, 2024 54.16 55.73 53.93 55.63 53.96 1,630,200
Feb 9, 2024 56.00 56.67 53.70 54.69 53.05 3,807,900
Feb 8, 2024 58.82 58.85 57.64 58.68 56.92 1,606,200
Feb 7, 2024 58.85 59.37 58.04 58.53 56.78 1,089,500
Feb 6, 2024 56.51 58.59 56.46 58.43 56.68 994,500
Feb 5, 2024 56.39 56.97 56.11 56.73 55.03 1,440,300
Feb 2, 2024 57.05 57.29 56.36 57.02 55.31 1,103,000
Feb 1, 2024 57.35 57.96 56.64 57.55 55.83 1,304,000
Jan 31, 2024 56.77 58.04 56.50 56.85 55.15 1,762,700
Jan 30, 2024 56.50 57.24 56.43 57.00 55.29 1,572,400
Jan 29, 2024 55.55 56.73 55.53 56.59 54.90 749,300
Jan 26, 2024 55.85 56.52 55.58 55.73 54.06 847,700
Jan 25, 2024 55.04 55.52 54.76 55.37 53.71 1,125,600
Jan 24, 2024 56.49 56.79 54.89 55.01 53.36 882,700
Jan 23, 2024 56.26 56.52 55.46 56.01 54.33 701,500
Jan 22, 2024 54.55 56.03 54.45 55.70 54.03 1,061,700
Jan 19, 2024 54.19 54.79 53.38 54.56 52.93 885,600
Jan 18, 2024 54.59 54.85 53.63 53.97 52.35 1,186,800
Jan 17, 2024 53.87 54.00 52.91 53.93 52.31 928,100
Jan 16, 2024 54.34 55.10 53.68 54.90 53.26 1,131,000
Jan 12, 2024 57.19 57.60 55.47 55.51 53.85 978,900
Jan 11, 2024 56.79 56.98 55.91 56.87 55.17 932,600
Jan 10, 2024 56.63 57.08 56.22 56.79 55.09 731,800
Jan 9, 2024 56.71 57.19 56.21 56.22 54.54 690,700
Jan 8, 2024 55.93 57.33 55.86 57.32 55.60 790,900
Jan 5, 2024 55.56 56.88 55.52 56.03 54.35 802,100
Jan 4, 2024 55.20 56.02 54.65 55.81 54.14 1,170,300
Jan 3, 2024 57.29 57.48 55.32 55.74 54.07 1,285,900
Jan 2, 2024 58.50 59.53 58.20 59.19 57.42 922,900
Dec 29, 2023 59.36 59.83 59.08 59.08 57.31 640,300
Dec 28, 2023 59.40 59.86 59.26 59.57 57.79 529,400
Dec 27, 2023 59.67 60.32 59.20 59.61 57.82 760,400
Dec 26, 2023 59.47 60.09 58.98 59.82 58.03 626,100
Dec 22, 2023 58.86 59.45 58.73 59.03 57.26 652,700
Dec 21, 2023 58.27 58.95 57.97 58.89 57.13 849,200
Dec 20, 2023 58.04 59.18 57.44 57.50 55.78 1,184,000
Dec 19, 2023 56.78 58.20 56.51 58.14 56.40 948,400
Dec 18, 2023 56.94 57.27 56.32 57.06 55.35 802,900
Dec 15, 2023 58.65 58.87 56.62 56.66 54.96 1,040,600
Dec 14, 2023 55.66 58.97 55.66 58.58 56.83 1,332,900
Dec 13, 2023 54.44 54.95 52.61 54.89 53.25 1,255,300
Dec 12, 2023 54.66 55.12 53.77 54.81 53.17 805,600
Dec 11, 2023 54.62 55.54 54.52 55.00 53.35 663,500
Dec 8, 2023 54.72 55.41 54.38 54.92 53.28 654,400
Dec 7, 2023 54.98 55.05 54.40 54.75 53.11 791,400
Dec 6, 2023 55.31 56.25 54.96 55.00 53.35 804,300
Dec 5, 2023 55.47 56.02 54.60 54.71 53.07 705,500
Dec 4, 2023 55.36 56.71 55.09 56.04 54.36 1,281,000
Dec 1, 2023 54.09 55.72 53.61 55.68 54.01 1,696,000
Nov 30, 2023 54.60 54.71 53.85 53.91 52.30 1,055,300
Nov 29, 2023 55.11 55.25 54.02 54.22 52.60 1,170,200
Nov 28, 2023 54.11 54.32 53.30 53.76 52.15 934,900
Nov 27, 2023 54.35 54.40 53.80 54.24 52.62 861,000
Nov 24, 2023 54.42 55.08 54.23 54.75 53.11 375,900
Nov 22, 2023 54.75 54.86 54.20 54.35 52.72 790,800
Nov 21, 2023 55.72 55.99 54.10 54.39 52.76 969,500
Nov 20, 2023 55.82 56.40 55.63 56.16 54.48 883,900
Nov 17, 2023 55.31 56.08 54.99 56.03 54.35 723,400
Nov 16, 2023 0.46 Dividend
Nov 16, 2023 55.11 55.84 54.13 54.57 52.94 4,058,500
Nov 15, 2023 55.28 56.29 55.28 55.89 53.77 3,942,300
Nov 14, 2023 53.53 55.35 53.53 55.04 52.95 935,600
Nov 13, 2023 52.43 52.87 51.89 52.48 50.49 812,000
Nov 10, 2023 52.02 52.86 51.80 52.62 50.62 934,700
Nov 9, 2023 51.90 53.08 51.75 51.88 49.91 2,009,700
Nov 8, 2023 52.75 52.76 51.50 51.78 49.82 1,125,200
Nov 7, 2023 52.71 52.94 52.08 52.81 50.81 868,500
Nov 6, 2023 53.83 54.56 53.15 53.27 51.25 981,800
Nov 3, 2023 53.77 56.44 53.34 53.51 51.48 3,341,500
Nov 2, 2023 48.94 49.07 46.71 49.04 47.18 3,525,100
Nov 1, 2023 48.34 48.52 47.48 48.24 46.41 1,096,500
Oct 31, 2023 47.66 48.47 47.35 48.09 46.27 1,212,900
Oct 30, 2023 48.20 48.38 47.25 47.84 46.03 1,392,600
Oct 27, 2023 49.49 49.55 47.46 47.65 45.84 1,414,900
Oct 26, 2023 50.64 50.84 49.10 49.48 47.60 1,069,800
Oct 25, 2023 50.47 50.51 49.42 49.92 48.03 788,300
Oct 24, 2023 50.81 51.03 50.32 50.82 48.89 664,400
Oct 23, 2023 50.44 51.52 50.34 50.62 48.70 866,900

Related Tickers

LEA Lear Corporation
105.99
+0.84%
 
APTV Aptiv PLC
69.68
-0.60%
 
BWA BorgWarner Inc.
34.19
-0.44%
 
GPC Genuine Parts Company
113.11
-20.97%
 
LNR.TO Linamar Corporation
63.03
-0.80%
 
ALV Autoliv, Inc.
97.40
+0.62%
 
LKQ LKQ Corporation
37.48
-3.60%
 
GT The Goodyear Tire & Rubber Company
8.19
-0.73%
 
VC Visteon Corporation
88.26
+0.62%
 
ADNT Adient plc
21.64
-0.09%