MAGNA INTL Historical Stock Price

Below is the stock price history for Magna Intl MGA. Data is recorded each day for the historical open, high, low, close and volume. The Magna Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Magna Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 56.29 56.45 55.89 55.89 88,264
2017-12-12 56.16 56.34 56.00 56.18 63,679
2017-12-11 56.18 56.18 55.81 56.04 85,613
2017-12-08 55.74 56.27 55.74 56.17 92,311
2017-12-07 54.91 55.97 54.91 55.67 113,019
2017-12-06 55.53 55.81 55.01 55.01 87,502
2017-12-05 55.74 55.87 55.39 55.43 106,994
2017-12-04 56.36 56.82 55.51 55.51 94,404
2017-12-01 56.14 56.43 55.24 56.38 205,867
2017-11-30 55.42 56.14 55.42 56.06 136,133
2017-11-29 54.86 55.45 54.86 55.19 129,564
2017-11-28 54.28 55.07 54.28 54.94 92,235
2017-11-27 54.18 54.46 53.97 54.05 79,494
2017-11-24 53.73 54.26 53.73 54.23 34,353
2017-11-22 54.07 54.45 53.94 54.14 63,585
2017-11-21 54.12 54.50 54.06 54.25 66,074
2017-11-20 53.60 54.28 53.60 53.92 77,820
2017-11-17 53.19 53.76 53.19 53.50 135,263
2017-11-16 53.34 53.395 52.68 53.34 127,990
2017-11-15 52.56 53.26 52.44 52.925 139,110
2017-11-14 52.92 53.16 52.56 52.76 131,945
2017-11-13 52.95 53.22 52.80 53.05 101,725
2017-11-10 52.70 53.27 52.63 52.99 133,483
2017-11-09 53.53 53.53 51.79 52.75 480,845
2017-11-08 54.08 54.09 53.16 53.28 341,741
2017-11-07 53.97 54.48 53.92 54.22 145,902
2017-11-06 55.24 55.27 54.12 54.32 172,460
2017-11-03 55.60 55.60 55.09 55.09 156,958
2017-11-02 55.05 55.39 54.96 55.23 177,441
2017-11-01 55.10 55.23 54.83 55.10 131,802

» More Magna Intl Stock Price History

To see other companies like Magna Intl (MGA), view our stock market today for news, and other data.