MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201753.1753.6852.9453.4553.451,107,600
Oct 16, 201753.8753.9752.7353.1053.102,370,900
Oct 13, 201754.7554.8954.6454.7954.79792,400
Oct 12, 201754.5754.6354.0454.4054.401,247,000
Oct 11, 201755.5055.7054.5254.8154.811,136,900
Oct 10, 201754.3455.3154.1555.2855.281,944,100
Oct 09, 201754.4654.6453.8454.0954.09503,200
Oct 06, 201754.2854.7353.8853.9653.961,097,000
Oct 05, 201754.4254.4253.8254.1854.18973,200
Oct 04, 201753.9854.2453.8254.1154.11713,100
Oct 03, 201754.3054.4553.7853.8653.86939,400
Oct 02, 201753.6254.0853.4553.8353.83838,500
Sep 29, 201753.3653.7453.1553.3853.38739,900
Sep 28, 201753.4753.6653.0953.1753.17945,800
Sep 27, 201753.4753.7153.1753.5853.581,406,400
Sep 26, 201753.4153.7153.1953.3053.301,148,200
Sep 25, 201753.0853.5752.9653.3353.331,881,500
Sep 22, 201752.8753.2352.7953.0153.01888,400
Sep 21, 201752.2052.8851.8152.7752.771,094,800
Sep 20, 201751.8052.4651.8052.1452.141,069,600
Sep 19, 201751.6552.0751.3051.8051.801,042,300
Sep 18, 201752.0252.0551.5351.7651.761,482,900
Sep 15, 201750.9851.9850.8151.9151.912,590,500
Sep 14, 201749.5751.3449.1251.0151.013,463,500
Sep 13, 201749.1849.3048.6349.1649.161,370,600
Sep 12, 201749.0649.2248.6749.2049.201,140,500
Sep 11, 201749.0549.0748.7148.8648.861,044,900
Sep 08, 201748.4548.7348.2448.6248.621,006,600
Sep 07, 201748.6348.9448.3048.5048.50897,800
Sep 06, 201748.3048.8848.1248.4348.431,000,700
Sep 05, 201749.0249.0247.6648.1248.121,719,400
Sep 01, 201748.4249.4048.3049.1149.111,800,200
Aug 31, 201746.9048.2946.7848.1048.101,669,600
Aug 30, 201746.2046.7545.9646.6146.61756,400
Aug 30, 20170.275 Dividend
Aug 29, 201746.2946.5345.9046.3646.081,454,900
Aug 28, 201746.9347.2546.2846.8146.531,926,600
Aug 25, 201748.0048.3347.7547.7647.48961,900
Aug 24, 201747.5447.9647.3547.9047.621,187,900
Aug 23, 201747.0147.4446.7647.3847.101,322,600
Aug 22, 201746.6247.3146.6247.2346.95935,300
Aug 21, 201746.1146.5046.0246.4646.181,176,400
Aug 18, 201746.5646.7345.9246.1045.831,753,700
Aug 17, 201747.0347.0346.4846.6246.341,514,000
Aug 16, 201746.5347.1646.2847.1546.871,660,500
Aug 15, 201746.1546.6045.9946.3346.061,454,100
Aug 14, 201746.2746.8045.8846.2345.961,638,800
Aug 11, 201746.5147.5345.3745.6245.353,380,900
Aug 10, 201747.8648.1146.8346.8546.571,829,700
Aug 09, 201748.1348.4747.8948.2847.991,673,000
Aug 08, 201747.6748.5847.6748.4748.181,693,400
Aug 07, 201747.7548.0847.5748.0047.721,203,200
Aug 04, 201747.1447.7346.8147.6847.401,139,600
Aug 03, 201747.2847.5047.0047.0046.721,481,400
Aug 02, 201746.5647.4246.4747.3147.031,743,300
Aug 01, 201747.8347.8546.1846.5846.302,424,600
Jul 31, 201747.8247.9947.5047.6947.41701,900
Jul 28, 201747.9047.9647.4247.7447.46849,400
Jul 27, 201748.5748.6547.7248.2247.93967,500
Jul 26, 201748.1248.5647.7248.3448.051,347,500
Jul 25, 201747.8248.1747.6548.0247.741,274,000
Jul 24, 201747.6947.8947.3947.4547.171,004,500
Jul 21, 201748.0448.2047.0847.6147.331,528,000
Jul 20, 201748.5748.9048.3548.8148.52893,900
Jul 19, 201747.8348.4447.7348.3848.091,149,200
Jul 18, 201748.1148.1847.5047.6647.381,291,800
Jul 17, 201748.2048.2047.5747.6847.401,169,500
Jul 14, 201748.0148.3647.5848.1347.841,307,500
Jul 13, 201747.8848.2747.8647.9747.691,440,600
Jul 12, 201747.8148.2147.6247.9247.641,570,000
Jul 11, 201746.8247.7646.8147.5247.241,681,000
Jul 10, 201746.2947.0646.1646.8646.581,845,100
Jul 07, 201746.1646.3745.7346.1145.841,542,100
Jul 06, 201745.9046.4645.8545.9745.70857,800
Jul 05, 201746.2146.7145.9146.2245.951,516,300
Jul 03, 201746.6047.4446.3146.3146.04550,900
Jun 30, 201745.9446.4245.6246.3346.061,756,900
Jun 29, 201745.7645.9545.3145.6445.371,811,300
Jun 28, 201745.2245.8545.1245.6745.401,968,000
Jun 27, 201745.2545.5144.5544.6944.423,329,700
Jun 26, 201745.2345.9945.1645.7245.451,422,800
Jun 23, 201744.9245.3144.6745.0944.821,536,800
Jun 22, 201744.5645.1444.4044.9944.721,520,800
Jun 21, 201744.7144.9644.2244.5044.242,128,300
Jun 20, 201744.2344.5844.1344.4744.211,994,500
Jun 19, 201743.6844.5743.6644.5044.242,014,300
Jun 16, 201745.1845.3443.1843.4643.202,682,200
Jun 15, 201745.0045.3444.4645.2144.941,417,800
Jun 14, 201746.2346.2445.1045.3545.081,310,900
Jun 13, 201746.0946.6045.8446.0445.771,567,100
Jun 12, 201745.3746.1845.2545.7745.501,008,800
Jun 09, 201745.5145.7145.1045.4645.191,013,500
Jun 08, 201745.6345.6945.2645.3945.121,125,600
Jun 07, 201745.8146.2945.6546.0345.761,165,400
Jun 06, 201745.7946.0045.4145.8445.571,146,700
Jun 05, 201746.4046.4345.9046.0245.751,450,000
Jun 02, 201746.1046.5345.5146.3846.101,732,900
Jun 01, 201745.0946.3644.8446.0545.782,071,500
May 31, 201745.1245.2144.1644.7944.522,145,000
May 30, 201744.6745.3444.6145.1144.841,381,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...