U.S. markets close in 4 hours 56 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021117.15117.66114.94115.39115.39172,674
Apr 19, 2021119.58119.72117.21117.85117.85361,700
Apr 16, 2021120.04120.39119.22119.40119.40340,400
Apr 15, 2021118.76120.85117.57119.82119.82553,300
Apr 14, 2021119.80122.07117.20117.36117.36914,100
Apr 13, 2021119.70120.04114.29117.32117.32955,800
Apr 12, 2021112.26113.92111.33112.39112.39767,600
Apr 09, 2021112.44112.87110.75112.00112.00385,800
Apr 08, 2021111.61112.69110.59112.69112.69406,300
Apr 07, 2021113.34113.92111.92112.08112.08454,600
Apr 06, 2021113.19114.54112.48112.87112.87361,500
Apr 05, 2021113.08113.89112.38113.16113.16817,100
Apr 01, 2021111.94112.48110.09112.29112.29434,800
Mar 31, 2021113.10113.57109.91110.68110.68962,100
Mar 30, 2021109.43112.93108.50112.01112.01677,800
Mar 29, 2021109.01110.40107.95108.46108.46649,900
Mar 26, 2021108.82109.32107.21109.20109.20609,100
Mar 25, 2021106.75109.75106.03109.35109.35835,600
Mar 24, 2021112.09112.47108.81108.84108.84673,200
Mar 23, 2021113.14113.21109.29109.89109.891,154,700
Mar 22, 2021114.61115.58113.40113.65113.65458,700
Mar 19, 2021114.82116.74113.45115.05115.052,768,200
Mar 18, 2021116.68118.71113.60114.04114.04663,400
Mar 17, 2021114.03116.63113.06116.10116.10855,600
Mar 16, 2021115.87116.18113.01113.06113.06747,200
Mar 15, 2021115.92116.49114.62115.79115.79708,900
Mar 12, 2021114.26115.90112.59115.01115.01594,100
Mar 11, 2021117.70117.85114.36114.75114.75775,100
Mar 10, 2021111.51114.41111.51112.91112.91829,800
Mar 09, 2021112.69113.25110.99111.29111.29678,800
Mar 08, 2021111.76114.23110.88112.30112.30668,300
Mar 05, 2021109.35111.35104.57111.01111.011,228,000
Mar 04, 2021110.94111.06105.44107.79107.79919,800
Mar 04, 20210.544 Dividend
Mar 03, 2021111.17113.31109.50111.92111.381,598,700
Mar 02, 2021108.44110.47108.10109.03108.50619,300
Mar 01, 2021108.70110.60107.60108.76108.231,129,300
Feb 26, 2021103.54108.24102.96107.19106.671,453,200
Feb 25, 2021109.62109.68103.49103.90103.391,624,900
Feb 24, 2021107.94110.13107.46108.64108.111,169,100
Feb 23, 2021106.50108.69103.54108.17107.641,136,300
Feb 22, 2021104.20110.45104.10109.56109.031,761,400
Feb 19, 2021102.26106.47100.81105.12104.611,616,300
Feb 18, 202197.9898.5095.3095.7095.23814,500
Feb 17, 202199.2099.8397.5099.0698.58696,100
Feb 16, 2021102.26102.2699.3099.4598.97764,400
Feb 12, 202198.5498.9897.2098.8898.40441,200
Feb 11, 202197.5198.5996.9898.5398.05307,300
Feb 10, 202197.9398.1696.5197.0096.53463,700
Feb 09, 202198.3798.5797.2497.5497.07421,000
Feb 08, 202198.0898.8897.5898.2297.74676,500
Feb 05, 202198.0898.3897.0997.5997.12776,300
Feb 04, 202198.2698.2696.8497.5097.03669,900
Feb 03, 202194.1698.9594.0097.3096.831,019,500
Feb 02, 202192.7294.4392.0793.8493.38552,400
Feb 01, 202191.4592.5790.7892.3291.87416,600
Jan 29, 202191.2592.0588.8590.0689.62897,600
Jan 28, 202190.7893.0089.8592.2991.84555,100
Jan 27, 202192.2592.3088.6789.2988.861,584,200
Jan 26, 202196.5896.6793.4493.6993.23641,500
Jan 25, 202197.3497.3493.2296.6396.16678,000
Jan 22, 202197.0497.6496.2496.7996.32391,100
Jan 21, 202196.0097.9595.6097.2696.79716,700
Jan 20, 202193.7296.1093.2795.9095.43637,500
Jan 19, 202193.1893.8791.9592.2791.82547,600
Jan 18, 202192.9593.5092.6193.4292.97121,600
Jan 15, 202193.8494.2992.3692.8792.42446,400
Jan 14, 202195.6595.7293.8294.0093.54906,800
Jan 13, 202197.4697.6694.7795.3294.86691,500
Jan 12, 202195.8797.5395.5296.6996.22680,200
Jan 11, 202195.4796.2194.4195.3494.88685,700
Jan 08, 202195.2596.8794.0496.2695.79796,100
Jan 07, 202197.5097.9893.4394.4794.011,042,300
Jan 06, 202193.7396.9093.5095.3994.931,551,000
Jan 05, 202188.9092.5488.5392.3091.85861,300
Jan 04, 202191.4791.5287.4289.0588.62785,000
Dec 31, 202092.1492.2090.0190.1189.67586,100
Dec 30, 202092.6993.5391.2391.7791.32492,600
Dec 29, 202093.9594.4391.3092.0691.61742,000
Dec 24, 202093.3193.9089.9190.5690.12486,000
Dec 23, 202096.1196.1190.9092.9692.512,359,600
Dec 22, 202082.6286.3382.3285.6785.251,057,400
Dec 21, 202080.3682.0079.7681.8081.40488,400
Dec 18, 202082.8983.2581.0881.5281.121,917,200
Dec 17, 202082.2982.7781.4382.5782.17545,900
Dec 16, 202082.1182.3581.0882.1781.77625,200
Dec 15, 202080.2381.5879.7581.3680.96711,600
Dec 14, 202079.2080.3378.9779.4479.051,687,200
Dec 11, 202079.1279.7978.3278.4078.02655,500
Dec 10, 202079.9680.1979.2879.4879.09722,800
Dec 09, 202081.3081.4680.1980.7980.401,044,900
Dec 08, 202082.4382.5480.5880.7080.31816,900
Dec 07, 202080.9782.6980.3782.6182.21905,400
Dec 04, 202080.4481.3980.0481.2480.851,032,500
Dec 03, 202079.9380.2378.3679.9279.531,049,300
Dec 02, 202079.9579.9578.3978.8578.471,316,500
Dec 01, 202080.9581.1679.8580.3779.98899,200
Nov 30, 202079.6880.7279.5879.6479.252,807,900
Nov 27, 202080.0080.4679.5480.0379.64549,000
Nov 26, 202079.8280.0078.9179.4879.09250,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...