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
2018-09-25 54.53 54.53 52.56 52.56 204,020
2018-09-24 54.63 55.26 54.32 55.13 102,720
2018-09-21 55.99 56.10 55.65 55.99 129,306
2018-09-20 56.00 56.79 55.75 56.56 218,447
2018-09-19 54.59 54.78 54.42 54.45 163,160
2018-09-18 53.67 53.84 52.66 53.62 121,725
2018-09-17 54.10 54.41 53.49 53.495 117,280
2018-09-14 53.71 54.60 53.71 54.20 120,925
2018-09-13 53.29 54.07 53.29 53.61 127,547
2018-09-12 52.14 53.06 52.14 52.48 109,535
2018-09-11 51.87 52.18 51.54 51.99 136,661
2018-09-10 52.29 52.81 52.29 52.69 221,622
2018-09-07 52.24 52.55 51.79 52.07 166,226
2018-09-06 53.09 53.30 52.40 52.71 114,733
2018-09-05 52.86 53.50 52.83 53.07 147,923
2018-09-04 53.19 53.58 52.17 53.325 153,411
2018-08-31 54.80 55.09 53.96 54.11 122,151
2018-08-30 55.65 56.04 55.32 55.61 180,039
2018-08-29 55.96 56.43 55.64 56.15 113,083
2018-08-28 56.04 56.17 55.33 55.98 208,438
2018-08-27 53.65 55.50 53.65 55.14 167,972
2018-08-24 52.78 52.78 52.28 52.655 122,058
2018-08-23 53.28 53.28 52.58 52.62 124,356
2018-08-22 53.55 53.93 53.44 53.51 156,390
2018-08-21 55.23 55.42 54.24 54.26 99,526
2018-08-20 54.38 55.20 54.38 55.10 110,442
2018-08-17 53.25 54.72 53.22 54.63 136,220
2018-08-16 53.66 53.81 53.38 53.38 127,070
2018-08-15 53.45 53.45 52.76 53.20 172,982
2018-08-14 53.38 54.34 53.28 53.98 136,350

» More Magna Intl Stock Price History

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