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
2018-02-20 53.45 54.65 53.45 54.32 115,113
2018-02-16 54.54 55.14 54.25 54.25 193,672
2018-02-15 54.83 54.83 54.13 54.58 198,707
2018-02-14 53.38 54.97 53.38 54.78 217,458
2018-02-13 53.89 54.05 53.25 53.79 155,595
2018-02-12 53.52 54.81 53.52 54.10 215,241
2018-02-09 53.99 53.99 51.70 53.40 318,164
2018-02-08 54.41 54.90 53.66 53.72 349,309
2018-02-07 54.72 55.12 54.29 54.48 208,766
2018-02-06 51.10 55.27 51.10 54.97 368,828
2018-02-05 53.40 54.39 52.51 52.51 294,513
2018-02-02 56.13 56.13 54.38 54.65 205,094
2018-02-01 56.10 57.12 56.10 56.67 160,762
2018-01-31 57.98 57.98 56.97 57.20 153,326
2018-01-30 57.67 57.77 57.14 57.58 160,428
2018-01-29 58.75 59.02 58.16 58.21 106,345
2018-01-26 58.73 58.98 58.50 58.92 72,267
2018-01-25 59.65 59.65 58.42 58.45 112,225
2018-01-24 59.03 59.69 59.03 59.52 218,116
2018-01-23 58.41 58.89 57.96 58.81 243,412
2018-01-22 58.50 58.50 57.42 57.97 86,385
2018-01-19 58.80 58.80 58.14 58.24 180,294
2018-01-18 59.21 59.93 59.02 59.47 130,281
2018-01-17 58.19 59.90 57.92 59.62 237,513
2018-01-16 58.90 58.97 57.79 58.10 216,314
2018-01-12 58.84 59.63 58.72 59.63 197,435
2018-01-11 57.22 57.84 57.03 57.72 259,790
2018-01-10 58.81 58.81 56.48 56.89 319,067
2018-01-09 59.40 59.69 59.28 59.28 166,478
2018-01-08 59.42 59.42 58.75 59.20 119,025

» More Magna Intl Stock Price History

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