MG.TO - Magna International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201963.3863.4262.2562.4562.45903,200
Aug 22, 201964.7565.1664.4764.5864.58609,200
Aug 22, 20190.485 Dividend
Aug 21, 201964.2965.0064.1964.8364.35675,300
Aug 20, 201964.1864.3063.1263.6963.21581,000
Aug 19, 201963.9064.7363.7764.3163.83529,800
Aug 16, 201962.9063.3862.2563.2462.77698,800
Aug 15, 201963.1963.7862.0662.2661.791,026,200
Aug 14, 201964.7065.1062.9463.0562.58936,700
Aug 13, 201965.3666.7365.2866.0165.521,572,800
Aug 12, 201965.4066.0065.1265.6865.19602,500
Aug 09, 201965.9366.5065.6465.7365.24775,100
Aug 08, 201962.5067.4062.4366.2465.74955,300
Aug 07, 201962.3364.5362.2464.4163.93727,600
Aug 06, 201962.6163.8261.8562.9962.521,721,300
Aug 02, 201963.9464.5962.9063.9863.50747,300
Aug 01, 201966.3566.7664.0764.1863.70843,800
Jul 31, 201966.4066.8365.7466.5666.061,128,700
Jul 30, 201966.0066.4665.5666.4665.96581,100
Jul 29, 201966.0366.5665.6366.5166.01640,900
Jul 26, 201965.6766.2764.9566.0465.55565,100
Jul 25, 201965.9166.0464.5365.6265.13636,600
Jul 24, 201965.1366.7164.8466.3665.86953,800
Jul 23, 201964.5665.7164.4065.3164.82781,500
Jul 22, 201963.1164.3462.9063.0462.57673,400
Jul 19, 201962.3863.4562.3562.9462.47766,400
Jul 18, 201962.1662.6861.9962.0461.58506,100
Jul 17, 201962.8363.0662.0362.4261.95580,000
Jul 16, 201961.7063.5861.3063.2262.751,127,400
Jul 15, 201962.3962.7861.6062.7362.26462,500
Jul 12, 201961.1863.0461.0162.1761.70888,100
Jul 11, 201961.2461.4160.5760.9760.51687,000
Jul 10, 201961.4061.8661.0561.1960.73722,900
Jul 09, 201961.6261.7660.7461.3560.891,092,900
Jul 08, 201962.7663.4061.9862.1461.68884,900
Jul 05, 201962.8063.5162.6362.9762.50673,900
Jul 04, 201963.7763.8562.9063.0662.59231,000
Jul 03, 201963.5564.2762.9363.7763.29557,700
Jul 02, 201964.9164.9162.9863.4362.96845,500
Jun 28, 201965.0365.4764.8465.1664.67613,900
Jun 27, 201964.2565.1664.1964.8664.37684,900
Jun 26, 201964.1365.2764.1364.2663.78652,600
Jun 25, 201964.3664.5163.7964.0463.56738,300
Jun 24, 201964.3464.8463.9464.4263.94963,200
Jun 21, 201964.1765.0264.0764.3963.911,914,800
Jun 20, 201963.9164.7763.3764.4063.92679,700
Jun 19, 201963.0963.5862.6063.2562.78652,500
Jun 18, 201962.7163.6862.6762.9462.47759,800
Jun 17, 201961.6962.5361.0762.1361.67887,400
Jun 14, 201961.5461.9260.6361.7361.27688,700
Jun 13, 201961.0061.7960.4861.7961.33599,800
Jun 12, 201961.1661.3860.3360.9360.47650,700
Jun 11, 201960.8261.6760.8261.2960.83862,700
Jun 10, 201959.9960.9459.7560.2659.811,044,700
Jun 07, 201958.7959.6158.1659.4358.99712,000
Jun 06, 201959.3859.3858.1458.7158.27810,300
Jun 05, 201960.1360.3658.1359.0358.59816,600
Jun 04, 201959.0360.3258.9960.0859.63747,600
Jun 03, 201957.7959.0957.3458.6458.20719,800
May 31, 201958.3858.9457.6757.8957.461,152,700
May 30, 201959.5260.1459.1059.3658.92493,100
May 29, 201960.0160.5559.1359.2258.781,252,900
May 28, 201960.0260.6460.0060.3559.901,077,500
May 27, 201959.2960.3759.2960.1559.70399,600
May 24, 201959.0259.4658.5459.2358.791,067,500
May 23, 201958.1858.8957.6558.7058.261,032,000
May 23, 20190.365 Dividend
May 22, 201959.5559.9059.1659.3658.55923,100
May 21, 201959.4059.8958.6859.6358.821,782,000
May 17, 201959.6060.2759.3459.8759.06780,100
May 16, 201960.6760.8259.9460.0459.221,361,900
May 15, 201960.4861.6159.5961.1360.301,450,600
May 14, 201961.5061.8460.4760.9060.071,531,300
May 13, 201962.1462.2260.8461.0860.251,288,000
May 10, 201964.2664.2662.0763.4562.591,941,500
May 09, 201968.0068.4263.1164.5763.692,963,800
May 08, 201972.3472.4471.7171.7170.74742,700
May 07, 201972.2272.4071.7972.2471.261,005,400
May 06, 201971.7373.0670.7773.0472.05601,400
May 03, 201973.8874.3772.8273.5472.54606,400
May 02, 201973.3273.9572.5773.5772.57739,200
May 01, 201974.3574.8873.2473.7172.71915,000
Apr 30, 201974.1975.1873.6874.5773.56670,700
Apr 29, 201973.9974.8173.8374.2573.24786,600
Apr 26, 201973.5573.9372.8573.9272.92578,300
Apr 25, 201975.3275.3273.2873.4172.411,404,300
Apr 24, 201975.4076.1175.2375.5974.561,168,600
Apr 23, 201975.0275.7574.6775.6674.631,306,700
Apr 22, 201975.8576.0574.8374.9973.971,002,100
Apr 18, 201974.6076.0074.4075.9174.881,066,600
Apr 17, 201973.7174.8873.6974.5073.49975,900
Apr 16, 201972.5773.7672.5673.4972.49856,400
Apr 15, 201971.1872.4671.0872.1171.13596,800
Apr 12, 201971.8572.5671.6072.1671.18686,000
Apr 11, 201971.6671.9971.2471.2770.30559,300
Apr 10, 201970.3571.7670.3571.5170.54635,600
Apr 09, 201970.7170.7169.8670.2269.27548,800
Apr 08, 201969.9671.1369.6571.0070.04719,300
Apr 05, 201969.9370.4469.8470.3469.38628,800
Apr 04, 201968.9869.8368.7569.8168.861,018,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...