Skip to main content

Magna International (TSX: MG )

54.97 -2.48 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 57.35 57.35 54.84 54.97 1,521,065 -2.48(-4.32%)
Oct 30, 2024 57.52 58.21 57.17 57.45 650,051 -0.45(-0.78%)
Oct 29, 2024 58.58 58.79 57.33 57.90 1,261,680 -1.78(-2.98%)
Oct 28, 2024 58.62 59.73 58.35 59.68 1,241,040 +1.33(+2.28%)
Oct 25, 2024 58.71 59.03 58.11 58.35 706,212 +0.00(+0.00%)
Oct 24, 2024 58.98 59.50 57.48 58.35 1,095,372 +0.10(+0.17%)
Oct 23, 2024 57.63 58.37 57.35 58.25 986,151 +0.31(+0.54%)
Oct 22, 2024 57.85 58.15 57.35 57.94 516,665 +0.02(+0.03%)
Oct 21, 2024 59.80 60.00 57.81 57.92 2,192,830 -2.14(-3.56%)
Oct 18, 2024 59.60 61.06 59.59 60.06 1,636,029 +1.71(+2.93%)
Oct 17, 2024 57.45 58.52 57.03 58.35 1,242,683 +1.07(+1.87%)
Oct 16, 2024 56.96 57.75 56.96 57.28 708,513 +0.67(+1.18%)
Oct 15, 2024 56.67 57.43 56.37 56.61 1,144,052 -0.40(-0.70%)
Oct 11, 2024 57.01 0 +0.27(+0.48%)
Oct 10, 2024 56.07 56.94 55.99 56.74 876,611 +0.18(+0.32%)
Oct 09, 2024 55.10 56.69 55.10 56.56 680,653 +1.27(+2.30%)
Oct 08, 2024 55.81 55.94 54.79 55.29 648,091 -0.56(-1.00%)
Oct 07, 2024 55.47 55.96 55.44 55.85 1,119,422 +0.10(+0.18%)
Oct 04, 2024 55.54 55.86 55.37 55.75 415,135 +1.00(+1.83%)
Oct 03, 2024 54.99 55.09 53.95 54.75 719,700 -0.97(-1.74%)
Oct 02, 2024 55.21 56.13 55.21 55.72 476,950 +0.45(+0.81%)
Oct 01, 2024 55.32 55.65 54.66 55.27 678,829 -0.21(-0.38%)
Sep 30, 2024 56.29 57.06 55.03 55.48 1,110,870 -2.27(-3.93%)
Sep 27, 2024 57.75 58.73 57.50 57.75 878,963 +0.91(+1.60%)
Sep 26, 2024 55.37 57.37 55.20 56.84 1,260,940 +2.46(+4.52%)
Sep 25, 2024 56.47 56.88 54.21 54.38 1,046,676 -3.15(-5.48%)
Sep 24, 2024 57.26 57.70 57.25 57.53 746,900 +0.57(+1.00%)
Sep 23, 2024 57.01 57.48 56.49 56.96 517,216 +0.03(+0.05%)
Sep 20, 2024 57.30 57.32 56.35 56.93 2,211,744 -0.71(-1.23%)
Sep 19, 2024 57.22 58.18 57.08 57.64 724,435 +1.41(+2.51%)
Sep 18, 2024 56.06 57.44 55.65 56.23 1,115,413 +0.20(+0.36%)
Sep 17, 2024 55.00 56.54 54.81 56.03 780,455 +1.50(+2.75%)
Sep 16, 2024 54.86 54.94 54.08 54.53 612,499 -0.12(-0.22%)
Sep 13, 2024 53.99 54.90 53.99 54.65 649,473 +1.12(+2.09%)
Sep 12, 2024 53.33 53.66 52.89 53.53 963,901 +0.21(+0.39%)
Sep 11, 2024 52.51 53.44 52.02 53.32 1,558,329 +0.73(+1.39%)
Sep 10, 2024 52.99 53.00 51.79 52.59 1,362,274 -1.27(-2.36%)
Sep 09, 2024 53.61 54.29 53.38 53.86 2,099,309 +0.47(+0.88%)
Sep 06, 2024 54.70 55.00 53.00 53.39 1,266,775 -1.31(-2.39%)
Sep 05, 2024 55.48 56.34 54.28 54.70 1,121,312 -1.48(-2.63%)
Sep 04, 2024 55.38 56.60 55.38 56.18 748,692 +0.67(+1.21%)
Sep 03, 2024 56.27 56.67 55.30 55.51 1,950,389 -1.13(-2.00%)
Aug 30, 2024 56.64 0 +0.44(+0.78%)
Aug 29, 2024 56.81 56.97 56.16 56.20 2,309,392 -0.19(-0.34%)
Aug 28, 2024 56.97 57.37 56.10 56.39 1,553,316 -0.73(-1.28%)
Aug 27, 2024 57.35 57.66 56.82 57.12 1,318,839 -0.60(-1.04%)
Aug 26, 2024 57.60 58.26 57.07 57.72 2,443,980 +0.21(+0.37%)
Aug 23, 2024 56.49 58.18 56.21 57.51 1,351,844 +1.62(+2.90%)
Aug 22, 2024 56.43 56.55 55.75 55.89 1,987,579 -0.40(-0.71%)
Aug 21, 2024 55.79 56.42 55.60 56.29 1,500,677 +0.89(+1.61%)
Aug 20, 2024 56.16 56.23 55.25 55.40 1,944,355 -0.96(-1.70%)
Aug 19, 2024 56.14 56.63 56.03 56.36 3,768,799 +0.55(+0.99%)
Aug 16, 2024 55.08 56.11 54.93 55.81 2,130,817 -0.23(-0.41%)
Aug 15, 2024 55.34 56.39 55.34 56.04 792,993 +1.89(+3.49%)
Aug 14, 2024 54.53 54.90 53.95 54.15 620,239 -0.21(-0.39%)
Aug 13, 2024 52.45 54.56 52.45 54.36 910,653 +2.08(+3.98%)
Aug 12, 2024 53.39 53.39 52.25 52.28 3,121,058 -1.00(-1.88%)
Aug 09, 2024 53.93 53.93 53.02 53.28 2,007,325 -0.54(-1.00%)
Aug 08, 2024 53.94 54.08 53.36 53.82 1,555,416 +0.39(+0.73%)
Aug 07, 2024 54.26 54.50 53.11 53.43 1,882,635 +0.19(+0.36%)
Aug 06, 2024 54.23 54.27 53.04 53.24 2,866,516 -2.83(-5.05%)
Aug 02, 2024 56.07 0 -3.56(-5.97%)
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.