MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201955.4355.7254.7554.8854.88939,597
Dec 12, 201954.5555.3654.2455.2955.29585,300
Dec 11, 201953.8754.5553.8454.4654.46528,000
Dec 10, 201953.2453.9352.9453.6553.65615,400
Dec 09, 201953.5253.8053.1253.2653.26693,500
Dec 06, 201953.4654.1353.3253.6253.62959,400
Dec 05, 201954.1254.2053.2253.3553.35958,800
Dec 04, 201954.5854.7353.7153.7953.79838,800
Dec 03, 201954.4454.5453.6553.9453.94819,700
Dec 02, 201955.4255.8155.0255.3555.35862,000
Nov 29, 201955.2155.3854.9055.0255.02154,200
Nov 27, 201955.6155.7255.0655.6055.60443,100
Nov 26, 201954.8455.5554.5055.5155.51499,400
Nov 25, 201954.1755.1553.8754.9754.97513,200
Nov 22, 201954.1054.3253.7453.9853.98764,800
Nov 21, 201954.1954.1953.5553.7753.77788,000
Nov 21, 20190.365 Dividend
Nov 20, 201955.3355.3354.2254.2953.92849,100
Nov 19, 201955.8155.9955.4755.5355.161,037,200
Nov 18, 201955.5955.7154.7855.6255.253,642,700
Nov 15, 201955.7355.9755.4955.7255.35615,300
Nov 14, 201955.0955.6855.0955.4955.12751,800
Nov 13, 201955.1155.8154.6155.1254.75805,400
Nov 12, 201955.5156.3055.3555.5055.13828,200
Nov 11, 201956.0956.3355.5355.5755.20822,900
Nov 08, 201954.5656.5753.8956.5556.171,346,000
Nov 07, 201956.8557.0956.5356.6756.291,207,000
Nov 06, 201956.4656.5655.5856.5456.16714,400
Nov 05, 201956.2456.8456.1556.2455.86659,500
Nov 04, 201955.0756.1155.0756.0855.701,252,800
Nov 01, 201954.2054.7554.1254.7554.38480,900
Oct 31, 201954.2054.4753.3553.7753.41678,100
Oct 30, 201954.5154.5153.5754.3754.00851,500
Oct 29, 201954.2954.9154.2954.6954.32576,100
Oct 28, 201954.5055.0854.2654.5454.17709,900
Oct 25, 201953.8754.3253.8754.2153.85542,800
Oct 24, 201954.2654.4753.7854.0953.73726,100
Oct 23, 201954.0654.1553.5054.1553.79697,000
Oct 22, 201953.6654.4553.2354.2053.841,103,100
Oct 21, 201953.9854.0253.5153.6253.26479,200
Oct 18, 201953.1253.7753.1253.4453.08649,100
Oct 17, 201954.1554.1553.0153.3152.95565,600
Oct 16, 201953.1254.0952.8253.8353.47832,200
Oct 15, 201952.2753.3952.0253.0452.68843,700
Oct 14, 201951.6352.2851.5352.1751.82288,900
Oct 11, 201951.4252.1451.3151.8651.51608,600
Oct 10, 201950.0150.8049.9150.2849.94629,800
Oct 09, 201949.5650.0749.3649.8349.49597,800
Oct 08, 201949.7350.0948.9748.9948.66803,800
Oct 07, 201950.1550.7449.6250.3249.98555,700
Oct 04, 201950.0050.3649.9550.2749.931,050,300
Oct 03, 201950.4350.4349.4949.9049.56897,500
Oct 02, 201951.1351.3950.2350.6650.32794,100
Oct 01, 201953.0653.7351.8652.1351.781,117,400
Sep 30, 201952.5253.4952.3053.3352.97938,800
Sep 27, 201952.3152.7052.0152.3051.95527,500
Sep 26, 201952.8152.8151.9752.2351.88537,200
Sep 25, 201952.3552.7851.7452.6852.33665,800
Sep 24, 201953.0253.6652.2252.3652.01758,800
Sep 23, 201952.0753.5651.9953.0252.66500,800
Sep 20, 201953.4553.7052.7352.8052.45619,800
Sep 19, 201953.5253.9253.3453.3552.99834,200
Sep 18, 201953.8054.1053.0953.4153.05656,000
Sep 17, 201953.5153.9752.8953.8653.50671,700
Sep 16, 201952.8554.0852.7053.8353.471,132,500
Sep 13, 201954.1754.6553.9153.9253.56633,700
Sep 12, 201953.4654.2852.9954.0653.70985,000
Sep 11, 201953.4353.7052.5753.6153.251,042,500
Sep 10, 201952.3253.5352.3253.5353.171,101,000
Sep 09, 201952.1652.9951.8752.7752.421,279,800
Sep 06, 201952.0652.1251.5851.8051.45719,100
Sep 05, 201951.0052.0250.9351.9151.561,127,500
Sep 04, 201950.1150.5849.9950.4850.141,185,200
Sep 03, 201949.5549.7848.8049.2948.961,074,900
Aug 30, 201950.1350.3949.8650.1149.77701,400
Aug 29, 201949.3350.1049.2949.7449.41555,900
Aug 28, 201948.1949.2448.0848.9448.61498,700
Aug 27, 201948.6248.9648.2648.3848.05989,500
Aug 26, 201947.5248.1147.3348.0647.74923,700
Aug 23, 201947.8848.5246.8346.9846.66710,200
Aug 22, 201948.6749.0448.3548.4948.16483,500
Aug 22, 20190.365 Dividend
Aug 21, 201948.4649.0048.3848.7248.03690,800
Aug 20, 201948.1148.1747.3247.8247.14658,300
Aug 19, 201948.2848.5648.1048.2647.58627,100
Aug 16, 201947.3647.7746.7947.6446.971,015,300
Aug 15, 201947.5147.8746.5646.7846.121,112,700
Aug 14, 201948.8948.8947.2647.3646.691,219,800
Aug 13, 201949.3250.5549.1649.8949.181,856,700
Aug 12, 201949.5449.8549.2749.6348.931,024,500
Aug 09, 201949.9950.3649.6149.7749.071,080,600
Aug 08, 201947.1950.7947.0550.0649.351,645,100
Aug 07, 201946.8348.6146.7048.4047.711,491,500
Aug 06, 201947.3848.2246.7547.4246.752,147,200
Aug 05, 201947.5447.6246.8447.1646.491,120,800
Aug 02, 201948.1348.7847.4948.4247.731,025,500
Aug 01, 201950.3950.4248.4448.5547.861,004,000
Jul 31, 201950.7150.9249.8050.4249.711,058,800
Jul 30, 201950.0850.5449.7950.5249.80827,500
Jul 29, 201950.1350.5949.9450.5449.82699,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...