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
2018-06-21 64.00 64.00 62.30 62.44 157,707
2018-06-20 63.76 63.76 63.13 63.49 84,415
2018-06-19 64.11 64.11 62.76 63.35 130,584
2018-06-18 64.81 65.92 64.80 65.68 114,218
2018-06-15 64.84 65.73 64.84 65.31 94,430
2018-06-14 65.05 65.71 65.05 65.47 72,800
2018-06-13 65.13 65.33 64.70 65.19 114,522
2018-06-12 66.09 66.09 64.76 65.025 193,142
2018-06-11 66.03 66.46 65.65 66.12 115,830
2018-06-08 65.99 66.23 65.46 66.07 91,112
2018-06-07 66.21 66.75 66.02 66.25 101,603
2018-06-06 65.82 66.38 65.51 66.24 129,065
2018-06-05 65.16 65.57 64.75 65.49 88,578
2018-06-04 64.65 65.57 64.65 65.13 121,268
2018-06-01 64.29 64.62 63.99 64.39 165,578
2018-05-31 64.31 64.72 63.92 64.07 147,564
2018-05-30 63.64 64.63 63.61 64.50 123,700
2018-05-29 63.48 64.02 62.98 63.30 157,379
2018-05-25 63.96 64.90 63.96 64.34 119,582
2018-05-24 64.49 64.73 63.75 64.565 188,914
2018-05-23 65.78 65.91 65.11 65.51 141,870
2018-05-22 67.04 67.04 66.25 66.25 101,886
2018-05-21 66.90 67.42 66.67 66.79 21,768
2018-05-18 65.94 66.21 65.48 66.17 97,667
2018-05-17 65.94 66.47 65.94 66.23 125,939
2018-05-16 65.44 66.49 65.44 66.18 118,711
2018-05-15 65.15 65.47 64.53 65.23 150,068
2018-05-14 64.13 66.05 64.13 65.45 120,427
2018-05-11 63.69 64.07 63.24 63.24 133,380
2018-05-10 62.55 63.655 61.77 63.11 164,971

» More Magna Intl Stock Price History

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