Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	44.65	45.37	44.65	45.35	4,044,654	+0.59(+1.32%)
May 23, 2024	46.17	46.32	44.73	44.76	7,179,486	-1.33(-2.89%)
May 22, 2024	46.17	46.61	45.96	46.09	952,168	-0.40(-0.86%)
May 21, 2024	47.17	47.28	46.45	46.49	1,336,791	-0.56(-1.19%)
May 20, 2024	47.50	47.62	46.77	47.05	990,966	-0.44(-0.93%)
May 17, 2024	48.00	48.00	47.01	47.49	1,758,193	-0.45(-0.94%)
May 16, 2024	47.61	47.98	47.17	47.94	7,343,725	+0.95(+2.03%)
May 15, 2024	46.95	47.06	46.39	46.99	7,709,688	+0.55(+1.18%)
May 14, 2024	45.98	46.47	45.81	46.44	1,189,074	+0.57(+1.23%)
May 13, 2024	46.13	46.38	45.63	45.87	1,767,116	+0.05(+0.11%)
May 10, 2024	45.69	45.94	45.36	45.83	2,863,533	+0.51(+1.12%)
May 09, 2024	45.91	46.26	45.30	45.32	2,569,535	-0.66(-1.44%)
May 08, 2024	44.97	46.11	44.68	45.98	1,027,555	+0.47(+1.03%)
May 07, 2024	45.67	45.81	45.26	45.51	1,691,375	+0.02(+0.04%)
May 06, 2024	46.16	46.59	44.92	45.49	2,510,177	-0.12(-0.26%)
May 03, 2024	45.71	46.39	45.03	45.61	4,083,264	-1.68(-3.55%)
May 02, 2024	47.42	47.51	46.85	47.29	3,368,836	+0.76(+1.64%)
May 01, 2024	46.58	47.20	46.25	46.53	2,005,059	-0.16(-0.33%)
Apr 30, 2024	47.61	47.61	46.62	46.69	1,947,417	-1.54(-3.20%)
Apr 29, 2024	48.26	48.61	47.99	48.23	1,357,739	+0.25(+0.53%)
Apr 26, 2024	47.66	48.23	47.61	47.97	1,166,436	+0.41(+0.86%)
Apr 25, 2024	47.50	47.76	46.89	47.56	1,504,266	-0.50(-1.04%)
Apr 24, 2024	48.68	49.01	47.88	48.06	1,038,591	-0.55(-1.13%)
Apr 23, 2024	48.39	48.70	47.93	48.61	966,118	+0.45(+0.93%)
Apr 22, 2024	47.63	48.29	47.28	48.16	6,762,403	+0.95(+2.01%)
Apr 19, 2024	46.45	47.28	46.44	47.21	1,590,762	+0.48(+1.02%)
Apr 18, 2024	47.13	47.13	46.31	46.73	1,948,429	+0.01(+0.02%)
Apr 17, 2024	47.78	47.88	46.56	46.72	1,862,309	-0.91(-1.91%)
Apr 16, 2024	48.00	48.24	47.14	47.63	1,203,554	-0.84(-1.73%)
Apr 15, 2024	48.91	49.19	48.11	48.47	932,850	-0.21(-0.42%)
Apr 12, 2024	49.57	49.57	48.66	48.68	1,094,650	-1.41(-2.81%)
Apr 11, 2024	49.85	50.19	49.12	50.08	853,645	+0.62(+1.24%)
Apr 10, 2024	50.70	50.93	49.32	49.47	923,551	-2.22(-4.29%)
Apr 09, 2024	51.31	51.99	51.27	51.69	1,063,773	+0.39(+0.76%)
Apr 08, 2024	51.37	52.02	51.20	51.30	883,431	+0.33(+0.65%)
Apr 05, 2024	50.64	51.09	50.48	50.96	1,903,186	-0.12(-0.23%)
Apr 04, 2024	52.05	52.28	50.92	51.08	1,841,236	-0.25(-0.49%)
Apr 03, 2024	51.09	51.48	50.81	51.33	1,329,411	-0.16(-0.30%)
Apr 02, 2024	51.44	51.83	50.90	51.49	2,164,423	-0.60(-1.14%)
Apr 01, 2024	52.79	53.09	51.80	52.09	1,584,245	-1.12(-2.11%)
Mar 28, 2024	53.26	53.21	53.21	53.21	906,722	-0.06(-0.11%)
Mar 27, 2024	52.57	53.27	52.36	53.27	2,095,498	+1.01(+1.92%)
Mar 26, 2024	52.39	52.82	52.13	52.26	1,410,526	-0.07(-0.13%)
Mar 25, 2024	52.75	53.70	52.07	52.33	2,179,517	-1.21(-2.26%)
Mar 22, 2024	54.44	54.71	53.42	53.54	718,222	-1.02(-1.86%)
Mar 21, 2024	53.78	54.81	53.61	54.56	1,556,127	+0.89(+1.66%)
Mar 20, 2024	51.35	53.77	51.35	53.67	1,066,858	+2.26(+4.39%)
Mar 19, 2024	51.19	51.77	51.16	51.41	987,054	+0.13(+0.25%)
Mar 18, 2024	51.61	51.77	51.09	51.29	1,039,764	-0.01(-0.02%)
Mar 15, 2024	50.82	51.74	50.82	51.30	1,036,690	+0.46(+0.90%)
Mar 14, 2024	52.55	52.61	50.69	50.84	1,215,388	-1.82(-3.45%)
Mar 13, 2024	52.21	52.99	52.13	52.65	817,518	+0.30(+0.58%)
Mar 12, 2024	52.92	53.06	52.22	52.35	1,037,144	-0.50(-0.94%)
Mar 11, 2024	52.62	53.19	52.59	52.85	1,133,354	-0.38(-0.72%)
Mar 08, 2024	53.63	54.23	53.13	53.23	1,000,573	-0.22(-0.42%)
Mar 07, 2024	53.34	53.64	53.16	53.45	930,736	+0.50(+0.94%)
Mar 06, 2024	53.14	53.36	52.58	52.96	1,156,699	+0.15(+0.28%)
Mar 05, 2024	52.90	53.07	52.45	52.81	1,655,383	-0.12(-0.22%)
Mar 04, 2024	52.81	53.14	52.47	52.93	862,440	+0.14(+0.26%)
Mar 01, 2024	54.04	54.04	52.47	52.79	1,580,588	-1.05(-1.94%)
Feb 29, 2024	54.01	54.21	53.21	53.83	1,610,688	+0.26(+0.49%)
Feb 28, 2024	53.13	53.76	52.92	53.57	817,404	+0.11(+0.20%)
Feb 27, 2024	52.41	53.84	52.26	53.46	1,709,721	+1.38(+2.64%)
Feb 26, 2024	52.84	53.37	51.77	52.09	1,087,071	-0.99(-1.86%)
Feb 23, 2024	53.32	53.72	53.00	53.07	1,075,721	-0.29(-0.55%)
Feb 22, 2024	52.99	53.74	52.80	53.37	4,303,305	+1.32(+2.54%)
Feb 21, 2024	51.91	52.25	51.46	52.04	4,021,340	+0.11(+0.22%)
Feb 20, 2024	52.27	52.52	51.31	51.93	1,127,589	-0.63(-1.20%)
Feb 16, 2024	53.04	53.16	52.11	52.56	775,166	-0.65(-1.22%)
Feb 15, 2024	52.22	53.31	52.19	53.21	1,042,077	+1.43(+2.75%)
Feb 14, 2024	52.21	52.67	51.73	51.78	2,089,771	+0.24(+0.46%)
Feb 13, 2024	51.46	51.88	50.91	51.54	1,743,974	-1.67(-3.15%)
Feb 12, 2024	51.81	53.31	51.59	53.22	1,704,114	+0.90(+1.72%)
Feb 09, 2024	53.57	54.21	51.37	52.32	3,980,496	-3.82(-6.80%)
Feb 08, 2024	56.27	56.30	55.14	56.14	1,677,096	+0.14(+0.26%)
Feb 07, 2024	56.30	56.80	55.52	55.99	1,138,822	+0.10(+0.17%)
Feb 06, 2024	54.06	56.05	54.01	55.90	1,039,557	+1.63(+3.00%)
Feb 05, 2024	53.95	54.50	53.68	54.27	1,505,560	-0.28(-0.51%)
Feb 02, 2024	54.58	54.81	53.92	54.55	1,153,202	-0.51(-0.92%)
Feb 01, 2024	54.86	55.45	54.18	55.06	1,363,044	+0.67(+1.23%)
Jan 31, 2024	54.31	55.52	54.05	54.39	1,842,554	-0.14(-0.26%)
Jan 30, 2024	54.05	54.76	53.98	54.53	1,643,604	+0.39(+0.72%)
Jan 29, 2024	53.14	54.27	53.12	54.14	783,289	+0.82(+1.54%)
Jan 26, 2024	53.43	54.07	53.17	53.31	886,097	+0.34(+0.65%)
Jan 25, 2024	52.65	53.11	52.38	52.97	1,176,619	+0.34(+0.65%)
Jan 24, 2024	54.04	54.33	52.51	52.63	947,970	-0.96(-1.79%)
Jan 23, 2024	53.82	54.06	53.06	53.58	734,434	+0.30(+0.56%)
Jan 22, 2024	52.19	53.60	52.08	53.29	1,109,812	+1.09(+2.09%)
Jan 19, 2024	51.84	52.41	51.07	52.19	925,754	+0.56(+1.09%)
Jan 18, 2024	52.22	52.47	51.31	51.63	1,240,554	+0.04(+0.07%)
Jan 17, 2024	51.53	51.65	50.62	51.59	970,113	-0.93(-1.77%)
Jan 16, 2024	51.98	52.71	51.35	52.52	1,182,288	-0.58(-1.10%)
Jan 12, 2024	54.71	55.10	53.07	53.10	1,023,317	-1.30(-2.39%)
Jan 11, 2024	54.33	54.51	53.49	54.40	974,892	+0.08(+0.14%)
Jan 10, 2024	54.17	54.61	53.78	54.33	765,003	+0.55(+1.01%)
Jan 09, 2024	54.25	54.71	53.77	53.78	721,981	-1.05(-1.92%)
Jan 08, 2024	53.51	54.84	53.43	54.84	826,713	+1.23(+2.30%)
Jan 05, 2024	53.15	54.41	53.11	53.60	838,497	+0.21(+0.39%)
Jan 04, 2024	52.81	53.59	52.28	53.39	1,223,301	+0.07(+0.13%)
Jan 03, 2024	54.81	54.99	52.92	53.32	1,344,133	-3.30(-5.83%)
Jan 02, 2024	55.96	56.95	55.68	56.62	964,703	+0.11(+0.19%)
Dec 29, 2023	56.79	57.24	56.52	56.52	669,354	-0.47(-0.82%)
Dec 28, 2023	56.82	57.27	56.69	56.99	553,353	-0.04(-0.07%)
Dec 27, 2023	57.08	57.70	56.63	57.03	794,839	-0.20(-0.35%)
Dec 26, 2023	56.89	57.48	56.42	57.23	654,519	+0.76(+1.34%)
Dec 22, 2023	56.31	56.87	56.19	56.47	682,249	+0.13(+0.24%)
Dec 21, 2023	55.74	56.39	55.46	56.34	887,663	+1.33(+2.42%)
Dec 20, 2023	55.52	56.61	54.95	55.01	1,237,683	-0.61(-1.10%)
Dec 19, 2023	54.32	55.68	54.06	55.62	991,333	+1.03(+1.89%)
Dec 18, 2023	54.47	54.79	53.88	54.59	839,318	+0.38(+0.71%)
Dec 15, 2023	56.11	56.32	54.17	54.20	1,087,733	-1.84(-3.28%)
Dec 14, 2023	53.25	56.41	53.25	56.04	1,393,306	+3.53(+6.72%)
Dec 13, 2023	52.08	52.57	50.32	52.51	1,312,154	+0.08(+0.15%)
Dec 12, 2023	52.29	52.73	51.44	52.43	842,088	-0.18(-0.35%)
Dec 11, 2023	52.25	53.13	52.15	52.62	693,592	+0.08(+0.15%)
Dec 08, 2023	52.35	53.01	52.02	52.54	684,075	+0.16(+0.31%)
Dec 07, 2023	52.60	52.66	52.04	52.38	827,311	-0.24(-0.45%)
Dec 06, 2023	52.91	53.81	52.58	52.62	840,738	+0.28(+0.53%)
Dec 05, 2023	53.07	53.59	52.23	52.34	737,439	-1.27(-2.37%)
Dec 04, 2023	52.96	54.25	52.70	53.61	1,339,049	+0.34(+0.65%)
Dec 01, 2023	51.75	53.30	51.29	53.27	1,772,901	+1.69(+3.28%)
Nov 30, 2023	52.23	52.34	51.52	51.57	1,103,117	-0.30(-0.57%)
Nov 29, 2023	52.72	52.85	51.68	51.87	1,223,229	+0.44(+0.86%)
Nov 28, 2023	51.76	51.96	50.99	51.43	977,305	-0.46(-0.88%)
Nov 27, 2023	51.99	52.04	51.47	51.89	900,010	-0.49(-0.93%)
Nov 24, 2023	52.06	52.69	51.88	52.38	392,886	+0.38(+0.74%)
Nov 22, 2023	52.38	52.48	51.85	51.99	826,681	-0.04(-0.07%)
Nov 21, 2023	53.30	53.56	51.75	52.03	1,013,404	-1.69(-3.15%)
Nov 20, 2023	53.40	53.96	53.22	53.73	923,978	+0.12(+0.23%)
Nov 17, 2023	52.91	53.65	52.61	53.60	756,234	+1.40(+2.68%)
Nov 16, 2023	52.72	53.42	51.78	52.20	4,242,373	-0.22(-0.42%)
Nov 15, 2023	51.85	52.80	51.85	52.42	4,202,987	+0.80(+1.54%)
Nov 14, 2023	50.21	51.92	50.21	51.63	997,511	+2.40(+4.88%)
Nov 13, 2023	49.18	49.59	48.69	49.22	865,709	-0.13(-0.27%)
Nov 10, 2023	48.79	49.58	48.58	49.36	996,550	+0.69(+1.43%)
Nov 09, 2023	48.68	49.79	48.54	48.66	2,142,593	+0.09(+0.19%)
Nov 08, 2023	49.48	49.49	48.31	48.57	1,199,603	-0.97(-1.95%)
Nov 07, 2023	49.44	49.66	48.85	49.53	925,947	-0.43(-0.86%)
Nov 06, 2023	50.49	51.18	49.85	49.97	1,046,732	-0.23(-0.45%)
Nov 03, 2023	50.43	52.94	50.03	50.19	3,562,626	+4.19(+9.11%)
Nov 02, 2023	45.90	46.03	43.81	46.00	3,758,262	+0.75(+1.66%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Contact Information

Follow Us