Mail

MG.TO - Magna International Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	63.38	63.42	62.25	62.45	62.45	903,200
Aug 22, 2019	64.75	65.16	64.47	64.58	64.58	609,200
Aug 22, 2019	0.485 Dividend
Aug 21, 2019	64.29	65.00	64.19	64.83	64.35	675,300
Aug 20, 2019	64.18	64.30	63.12	63.69	63.21	581,000
Aug 19, 2019	63.90	64.73	63.77	64.31	63.83	529,800
Aug 16, 2019	62.90	63.38	62.25	63.24	62.77	698,800
Aug 15, 2019	63.19	63.78	62.06	62.26	61.79	1,026,200
Aug 14, 2019	64.70	65.10	62.94	63.05	62.58	936,700
Aug 13, 2019	65.36	66.73	65.28	66.01	65.52	1,572,800
Aug 12, 2019	65.40	66.00	65.12	65.68	65.19	602,500
Aug 09, 2019	65.93	66.50	65.64	65.73	65.24	775,100
Aug 08, 2019	62.50	67.40	62.43	66.24	65.74	955,300
Aug 07, 2019	62.33	64.53	62.24	64.41	63.93	727,600
Aug 06, 2019	62.61	63.82	61.85	62.99	62.52	1,721,300
Aug 02, 2019	63.94	64.59	62.90	63.98	63.50	747,300
Aug 01, 2019	66.35	66.76	64.07	64.18	63.70	843,800
Jul 31, 2019	66.40	66.83	65.74	66.56	66.06	1,128,700
Jul 30, 2019	66.00	66.46	65.56	66.46	65.96	581,100
Jul 29, 2019	66.03	66.56	65.63	66.51	66.01	640,900
Jul 26, 2019	65.67	66.27	64.95	66.04	65.55	565,100
Jul 25, 2019	65.91	66.04	64.53	65.62	65.13	636,600
Jul 24, 2019	65.13	66.71	64.84	66.36	65.86	953,800
Jul 23, 2019	64.56	65.71	64.40	65.31	64.82	781,500
Jul 22, 2019	63.11	64.34	62.90	63.04	62.57	673,400
Jul 19, 2019	62.38	63.45	62.35	62.94	62.47	766,400
Jul 18, 2019	62.16	62.68	61.99	62.04	61.58	506,100
Jul 17, 2019	62.83	63.06	62.03	62.42	61.95	580,000
Jul 16, 2019	61.70	63.58	61.30	63.22	62.75	1,127,400
Jul 15, 2019	62.39	62.78	61.60	62.73	62.26	462,500
Jul 12, 2019	61.18	63.04	61.01	62.17	61.70	888,100
Jul 11, 2019	61.24	61.41	60.57	60.97	60.51	687,000
Jul 10, 2019	61.40	61.86	61.05	61.19	60.73	722,900
Jul 09, 2019	61.62	61.76	60.74	61.35	60.89	1,092,900
Jul 08, 2019	62.76	63.40	61.98	62.14	61.68	884,900
Jul 05, 2019	62.80	63.51	62.63	62.97	62.50	673,900
Jul 04, 2019	63.77	63.85	62.90	63.06	62.59	231,000
Jul 03, 2019	63.55	64.27	62.93	63.77	63.29	557,700
Jul 02, 2019	64.91	64.91	62.98	63.43	62.96	845,500
Jun 28, 2019	65.03	65.47	64.84	65.16	64.67	613,900
Jun 27, 2019	64.25	65.16	64.19	64.86	64.37	684,900
Jun 26, 2019	64.13	65.27	64.13	64.26	63.78	652,600
Jun 25, 2019	64.36	64.51	63.79	64.04	63.56	738,300
Jun 24, 2019	64.34	64.84	63.94	64.42	63.94	963,200
Jun 21, 2019	64.17	65.02	64.07	64.39	63.91	1,914,800
Jun 20, 2019	63.91	64.77	63.37	64.40	63.92	679,700
Jun 19, 2019	63.09	63.58	62.60	63.25	62.78	652,500
Jun 18, 2019	62.71	63.68	62.67	62.94	62.47	759,800
Jun 17, 2019	61.69	62.53	61.07	62.13	61.67	887,400
Jun 14, 2019	61.54	61.92	60.63	61.73	61.27	688,700
Jun 13, 2019	61.00	61.79	60.48	61.79	61.33	599,800
Jun 12, 2019	61.16	61.38	60.33	60.93	60.47	650,700
Jun 11, 2019	60.82	61.67	60.82	61.29	60.83	862,700
Jun 10, 2019	59.99	60.94	59.75	60.26	59.81	1,044,700
Jun 07, 2019	58.79	59.61	58.16	59.43	58.99	712,000
Jun 06, 2019	59.38	59.38	58.14	58.71	58.27	810,300
Jun 05, 2019	60.13	60.36	58.13	59.03	58.59	816,600
Jun 04, 2019	59.03	60.32	58.99	60.08	59.63	747,600
Jun 03, 2019	57.79	59.09	57.34	58.64	58.20	719,800
May 31, 2019	58.38	58.94	57.67	57.89	57.46	1,152,700
May 30, 2019	59.52	60.14	59.10	59.36	58.92	493,100
May 29, 2019	60.01	60.55	59.13	59.22	58.78	1,252,900
May 28, 2019	60.02	60.64	60.00	60.35	59.90	1,077,500
May 27, 2019	59.29	60.37	59.29	60.15	59.70	399,600
May 24, 2019	59.02	59.46	58.54	59.23	58.79	1,067,500
May 23, 2019	58.18	58.89	57.65	58.70	58.26	1,032,000
May 23, 2019	0.365 Dividend
May 22, 2019	59.55	59.90	59.16	59.36	58.55	923,100
May 21, 2019	59.40	59.89	58.68	59.63	58.82	1,782,000
May 17, 2019	59.60	60.27	59.34	59.87	59.06	780,100
May 16, 2019	60.67	60.82	59.94	60.04	59.22	1,361,900
May 15, 2019	60.48	61.61	59.59	61.13	60.30	1,450,600
May 14, 2019	61.50	61.84	60.47	60.90	60.07	1,531,300
May 13, 2019	62.14	62.22	60.84	61.08	60.25	1,288,000
May 10, 2019	64.26	64.26	62.07	63.45	62.59	1,941,500
May 09, 2019	68.00	68.42	63.11	64.57	63.69	2,963,800
May 08, 2019	72.34	72.44	71.71	71.71	70.74	742,700
May 07, 2019	72.22	72.40	71.79	72.24	71.26	1,005,400
May 06, 2019	71.73	73.06	70.77	73.04	72.05	601,400
May 03, 2019	73.88	74.37	72.82	73.54	72.54	606,400
May 02, 2019	73.32	73.95	72.57	73.57	72.57	739,200
May 01, 2019	74.35	74.88	73.24	73.71	72.71	915,000
Apr 30, 2019	74.19	75.18	73.68	74.57	73.56	670,700
Apr 29, 2019	73.99	74.81	73.83	74.25	73.24	786,600
Apr 26, 2019	73.55	73.93	72.85	73.92	72.92	578,300
Apr 25, 2019	75.32	75.32	73.28	73.41	72.41	1,404,300
Apr 24, 2019	75.40	76.11	75.23	75.59	74.56	1,168,600
Apr 23, 2019	75.02	75.75	74.67	75.66	74.63	1,306,700
Apr 22, 2019	75.85	76.05	74.83	74.99	73.97	1,002,100
Apr 18, 2019	74.60	76.00	74.40	75.91	74.88	1,066,600
Apr 17, 2019	73.71	74.88	73.69	74.50	73.49	975,900
Apr 16, 2019	72.57	73.76	72.56	73.49	72.49	856,400
Apr 15, 2019	71.18	72.46	71.08	72.11	71.13	596,800
Apr 12, 2019	71.85	72.56	71.60	72.16	71.18	686,000
Apr 11, 2019	71.66	71.99	71.24	71.27	70.30	559,300
Apr 10, 2019	70.35	71.76	70.35	71.51	70.54	635,600
Apr 09, 2019	70.71	70.71	69.86	70.22	69.27	548,800
Apr 08, 2019	69.96	71.13	69.65	71.00	70.04	719,300
Apr 05, 2019	69.93	70.44	69.84	70.34	69.38	628,800
Apr 04, 2019	68.98	69.83	68.75	69.81	68.86	1,018,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...