Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Magna International (NY: MGA ) 42.19 -0.55 (-1.29%) Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 31, 2022 50.86 51.12 50.09 50.13 606,446 -0.79(-1.55%) Aug 30, 2022 51.73 52.41 50.59 50.92 808,450 -0.36(-0.69%) Aug 29, 2022 50.93 51.89 50.63 51.27 761,090 +0.06(+0.12%) Aug 26, 2022 52.99 53.32 51.16 51.21 1,111,229 -1.81(-3.41%) Aug 25, 2022 52.33 53.10 52.33 53.02 551,866 +1.21(+2.33%) Aug 24, 2022 51.34 52.24 51.22 51.81 660,523 +0.48(+0.93%) Aug 23, 2022 50.58 51.94 50.57 51.34 876,325 +1.05(+2.09%) Aug 22, 2022 52.53 52.71 50.15 50.28 1,408,385 -3.69(-6.84%) Aug 19, 2022 54.00 54.28 53.70 53.98 839,357 -0.82(-1.49%) Aug 18, 2022 54.36 55.10 54.12 54.79 526,054 +0.42(+0.77%) Aug 17, 2022 55.15 55.32 54.20 54.37 986,053 -1.84(-3.27%) Aug 16, 2022 55.69 56.56 55.38 56.22 721,378 +0.24(+0.43%) Aug 15, 2022 55.90 56.27 55.69 55.97 646,942 -0.73(-1.29%) Aug 12, 2022 56.41 56.95 55.95 56.70 861,521 +0.53(+0.94%) Aug 11, 2022 55.91 56.69 55.85 56.17 1,060,491 +1.39(+2.54%) Aug 10, 2022 54.06 55.23 53.89 54.78 3,132,693 +2.28(+4.35%) Aug 09, 2022 53.08 53.30 52.27 52.50 662,428 -0.84(-1.57%) Aug 08, 2022 53.13 54.38 53.12 53.33 1,118,896 +0.99(+1.89%) Aug 05, 2022 52.29 52.76 51.77 52.34 1,474,848 -0.64(-1.21%) Aug 04, 2022 54.99 55.26 52.85 52.98 1,898,008 -2.38(-4.29%) Aug 03, 2022 54.59 55.51 53.93 55.36 826,462 +1.26(+2.32%) Aug 02, 2022 54.38 54.92 53.54 54.10 1,178,293 -0.78(-1.42%) Aug 01, 2022 54.64 55.50 53.87 54.88 745,296 +0.32(+0.58%) Jul 29, 2022 54.45 54.80 52.95 54.56 1,463,083 +0.03(+0.06%) Jul 28, 2022 53.80 54.68 52.70 54.53 1,683,526 +1.39(+2.62%) Jul 27, 2022 51.84 53.29 51.84 53.14 874,868 +1.61(+3.13%) Jul 26, 2022 51.97 52.30 51.50 51.52 1,147,107 -1.16(-2.21%) Jul 25, 2022 52.69 52.97 51.83 52.69 979,101 +0.52(+1.00%) Jul 22, 2022 52.97 53.26 51.86 52.16 908,183 -0.62(-1.18%) Jul 21, 2022 51.98 52.80 51.60 52.79 846,729 +0.58(+1.11%) Jul 20, 2022 51.42 52.49 51.27 52.21 834,022 +0.45(+0.87%) Jul 19, 2022 49.48 51.92 49.48 51.75 1,412,000 +3.31(+6.83%) Jul 18, 2022 49.11 49.84 48.25 48.45 802,239 +0.67(+1.39%) Jul 15, 2022 47.39 48.01 46.23 47.78 968,290 +1.35(+2.91%) Jul 14, 2022 46.19 46.62 45.14 46.43 1,203,314 -0.91(-1.91%) Jul 13, 2022 47.78 47.89 46.99 47.34 677,929 -1.10(-2.28%) Jul 12, 2022 46.77 49.21 46.77 48.44 1,088,485 +1.76(+3.77%) Jul 11, 2022 47.67 47.81 46.53 46.68 1,510,800 -1.39(-2.90%) Jul 08, 2022 48.34 48.79 47.65 48.07 670,082 -0.08(-0.16%) Jul 07, 2022 46.10 48.19 45.99 48.15 1,202,601 +2.95(+6.52%) Jul 06, 2022 46.68 47.10 44.85 45.20 1,470,996 -1.66(-3.54%) Jul 05, 2022 45.97 46.87 44.83 46.86 1,666,270 -0.81(-1.70%) Jul 01, 2022 46.86 48.17 46.62 47.67 665,824 +0.76(+1.62%) Jun 30, 2022 47.45 47.55 45.76 46.91 1,427,559 -1.61(-3.33%) Jun 29, 2022 49.33 49.46 48.06 48.52 961,292 -0.99(-2.00%) Jun 28, 2022 49.98 51.21 49.46 49.52 992,371 -0.17(-0.34%) Jun 27, 2022 49.59 50.22 49.00 49.69 1,021,845 +0.24(+0.48%) Jun 24, 2022 48.53 49.45 48.17 49.45 1,879,236 +1.34(+2.79%) Jun 23, 2022 48.23 48.56 47.46 48.11 1,225,418 +0.03(+0.05%) Jun 22, 2022 48.18 49.34 47.74 48.08 1,258,972 -0.64(-1.32%) Jun 21, 2022 48.91 49.19 48.22 48.72 1,453,605 +1.84(+3.92%) Jun 17, 2022 46.93 47.91 46.41 46.88 1,988,028 +0.20(+0.42%) Jun 16, 2022 49.43 49.50 46.11 46.69 1,643,084 -4.24(-8.32%) Jun 15, 2022 49.58 51.37 49.25 50.92 1,647,723 +2.03(+4.14%) Jun 14, 2022 49.60 50.26 48.79 48.90 1,526,448 -0.39(-0.80%) Jun 13, 2022 50.59 51.13 49.26 49.29 1,880,331 -3.11(-5.94%) Jun 10, 2022 53.63 54.73 52.39 52.40 1,249,358 -2.75(-4.99%) Jun 09, 2022 56.37 56.73 55.14 55.15 935,543 -1.70(-2.99%) Jun 08, 2022 56.67 57.51 56.38 56.85 1,060,690 +0.15(+0.26%) Jun 07, 2022 56.53 56.76 55.78 56.71 887,845 -0.37(-0.64%) Jun 06, 2022 55.80 57.33 55.61 57.08 2,037,889 +2.44(+4.46%) Jun 03, 2022 55.71 55.76 54.50 54.64 1,019,841 -1.97(-3.47%) Jun 02, 2022 55.52 56.96 55.35 56.61 1,159,408 +1.62(+2.95%) 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.