Magna International Inc. (MG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

115.39-2.46 (-2.09%)

As of 11:04AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2021	117.15	117.66	114.94	115.39	115.39	172,674
Apr 19, 2021	119.58	119.72	117.21	117.85	117.85	361,700
Apr 16, 2021	120.04	120.39	119.22	119.40	119.40	340,400
Apr 15, 2021	118.76	120.85	117.57	119.82	119.82	553,300
Apr 14, 2021	119.80	122.07	117.20	117.36	117.36	914,100
Apr 13, 2021	119.70	120.04	114.29	117.32	117.32	955,800
Apr 12, 2021	112.26	113.92	111.33	112.39	112.39	767,600
Apr 09, 2021	112.44	112.87	110.75	112.00	112.00	385,800
Apr 08, 2021	111.61	112.69	110.59	112.69	112.69	406,300
Apr 07, 2021	113.34	113.92	111.92	112.08	112.08	454,600
Apr 06, 2021	113.19	114.54	112.48	112.87	112.87	361,500
Apr 05, 2021	113.08	113.89	112.38	113.16	113.16	817,100
Apr 01, 2021	111.94	112.48	110.09	112.29	112.29	434,800
Mar 31, 2021	113.10	113.57	109.91	110.68	110.68	962,100
Mar 30, 2021	109.43	112.93	108.50	112.01	112.01	677,800
Mar 29, 2021	109.01	110.40	107.95	108.46	108.46	649,900
Mar 26, 2021	108.82	109.32	107.21	109.20	109.20	609,100
Mar 25, 2021	106.75	109.75	106.03	109.35	109.35	835,600
Mar 24, 2021	112.09	112.47	108.81	108.84	108.84	673,200
Mar 23, 2021	113.14	113.21	109.29	109.89	109.89	1,154,700
Mar 22, 2021	114.61	115.58	113.40	113.65	113.65	458,700
Mar 19, 2021	114.82	116.74	113.45	115.05	115.05	2,768,200
Mar 18, 2021	116.68	118.71	113.60	114.04	114.04	663,400
Mar 17, 2021	114.03	116.63	113.06	116.10	116.10	855,600
Mar 16, 2021	115.87	116.18	113.01	113.06	113.06	747,200
Mar 15, 2021	115.92	116.49	114.62	115.79	115.79	708,900
Mar 12, 2021	114.26	115.90	112.59	115.01	115.01	594,100
Mar 11, 2021	117.70	117.85	114.36	114.75	114.75	775,100
Mar 10, 2021	111.51	114.41	111.51	112.91	112.91	829,800
Mar 09, 2021	112.69	113.25	110.99	111.29	111.29	678,800
Mar 08, 2021	111.76	114.23	110.88	112.30	112.30	668,300
Mar 05, 2021	109.35	111.35	104.57	111.01	111.01	1,228,000
Mar 04, 2021	110.94	111.06	105.44	107.79	107.79	919,800
Mar 04, 2021	0.544 Dividend
Mar 03, 2021	111.17	113.31	109.50	111.92	111.38	1,598,700
Mar 02, 2021	108.44	110.47	108.10	109.03	108.50	619,300
Mar 01, 2021	108.70	110.60	107.60	108.76	108.23	1,129,300
Feb 26, 2021	103.54	108.24	102.96	107.19	106.67	1,453,200
Feb 25, 2021	109.62	109.68	103.49	103.90	103.39	1,624,900
Feb 24, 2021	107.94	110.13	107.46	108.64	108.11	1,169,100
Feb 23, 2021	106.50	108.69	103.54	108.17	107.64	1,136,300
Feb 22, 2021	104.20	110.45	104.10	109.56	109.03	1,761,400
Feb 19, 2021	102.26	106.47	100.81	105.12	104.61	1,616,300
Feb 18, 2021	97.98	98.50	95.30	95.70	95.23	814,500
Feb 17, 2021	99.20	99.83	97.50	99.06	98.58	696,100
Feb 16, 2021	102.26	102.26	99.30	99.45	98.97	764,400
Feb 12, 2021	98.54	98.98	97.20	98.88	98.40	441,200
Feb 11, 2021	97.51	98.59	96.98	98.53	98.05	307,300
Feb 10, 2021	97.93	98.16	96.51	97.00	96.53	463,700
Feb 09, 2021	98.37	98.57	97.24	97.54	97.07	421,000
Feb 08, 2021	98.08	98.88	97.58	98.22	97.74	676,500
Feb 05, 2021	98.08	98.38	97.09	97.59	97.12	776,300
Feb 04, 2021	98.26	98.26	96.84	97.50	97.03	669,900
Feb 03, 2021	94.16	98.95	94.00	97.30	96.83	1,019,500
Feb 02, 2021	92.72	94.43	92.07	93.84	93.38	552,400
Feb 01, 2021	91.45	92.57	90.78	92.32	91.87	416,600
Jan 29, 2021	91.25	92.05	88.85	90.06	89.62	897,600
Jan 28, 2021	90.78	93.00	89.85	92.29	91.84	555,100
Jan 27, 2021	92.25	92.30	88.67	89.29	88.86	1,584,200
Jan 26, 2021	96.58	96.67	93.44	93.69	93.23	641,500
Jan 25, 2021	97.34	97.34	93.22	96.63	96.16	678,000
Jan 22, 2021	97.04	97.64	96.24	96.79	96.32	391,100
Jan 21, 2021	96.00	97.95	95.60	97.26	96.79	716,700
Jan 20, 2021	93.72	96.10	93.27	95.90	95.43	637,500
Jan 19, 2021	93.18	93.87	91.95	92.27	91.82	547,600
Jan 18, 2021	92.95	93.50	92.61	93.42	92.97	121,600
Jan 15, 2021	93.84	94.29	92.36	92.87	92.42	446,400
Jan 14, 2021	95.65	95.72	93.82	94.00	93.54	906,800
Jan 13, 2021	97.46	97.66	94.77	95.32	94.86	691,500
Jan 12, 2021	95.87	97.53	95.52	96.69	96.22	680,200
Jan 11, 2021	95.47	96.21	94.41	95.34	94.88	685,700
Jan 08, 2021	95.25	96.87	94.04	96.26	95.79	796,100
Jan 07, 2021	97.50	97.98	93.43	94.47	94.01	1,042,300
Jan 06, 2021	93.73	96.90	93.50	95.39	94.93	1,551,000
Jan 05, 2021	88.90	92.54	88.53	92.30	91.85	861,300
Jan 04, 2021	91.47	91.52	87.42	89.05	88.62	785,000
Dec 31, 2020	92.14	92.20	90.01	90.11	89.67	586,100
Dec 30, 2020	92.69	93.53	91.23	91.77	91.32	492,600
Dec 29, 2020	93.95	94.43	91.30	92.06	91.61	742,000
Dec 24, 2020	93.31	93.90	89.91	90.56	90.12	486,000
Dec 23, 2020	96.11	96.11	90.90	92.96	92.51	2,359,600
Dec 22, 2020	82.62	86.33	82.32	85.67	85.25	1,057,400
Dec 21, 2020	80.36	82.00	79.76	81.80	81.40	488,400
Dec 18, 2020	82.89	83.25	81.08	81.52	81.12	1,917,200
Dec 17, 2020	82.29	82.77	81.43	82.57	82.17	545,900
Dec 16, 2020	82.11	82.35	81.08	82.17	81.77	625,200
Dec 15, 2020	80.23	81.58	79.75	81.36	80.96	711,600
Dec 14, 2020	79.20	80.33	78.97	79.44	79.05	1,687,200
Dec 11, 2020	79.12	79.79	78.32	78.40	78.02	655,500
Dec 10, 2020	79.96	80.19	79.28	79.48	79.09	722,800
Dec 09, 2020	81.30	81.46	80.19	80.79	80.40	1,044,900
Dec 08, 2020	82.43	82.54	80.58	80.70	80.31	816,900
Dec 07, 2020	80.97	82.69	80.37	82.61	82.21	905,400
Dec 04, 2020	80.44	81.39	80.04	81.24	80.85	1,032,500
Dec 03, 2020	79.93	80.23	78.36	79.92	79.53	1,049,300
Dec 02, 2020	79.95	79.95	78.39	78.85	78.47	1,316,500
Dec 01, 2020	80.95	81.16	79.85	80.37	79.98	899,200
Nov 30, 2020	79.68	80.72	79.58	79.64	79.25	2,807,900
Nov 27, 2020	80.00	80.46	79.54	80.03	79.64	549,000
Nov 26, 2020	79.82	80.00	78.91	79.48	79.09	250,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,132.81-30.45(-0.73%)

Dow 3033,808.66-268.97(-0.79%)

Nasdaq13,783.51-131.25(-0.94%)

Magna International Inc. (MG.TO)

S&P 500
4,132.81
-30.45(-0.73%)

Dow 30
33,808.66
-268.97(-0.79%)

Nasdaq
13,783.51
-131.25(-0.94%)