Magna International Inc (MGA) Historical Stock Data
42.22 ↑0.94 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGA is up 0.09% a day on average. There have been 16 days where Magna International Inc closed green and 14 days where MGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 41.07 | 42.22 | ↑$1.15 (2.80%) | 41.00 | 42.65 | 2.05M |
| 2024-12-19 | 42.25 | 41.28 | ↓$0.97 (-2.30%) | 41.18 | 42.55 | 1.27M |
| 2024-12-18 | 43.57 | 41.95 | ↓$1.62 (-3.72%) | 41.95 | 44.38 | 1.51M |
| 2024-12-17 | 43.45 | 43.54 | ↑$0.09 (0.21%) | 43.37 | 44.23 | 1.22M |
| 2024-12-16 | 43.99 | 43.75 | ↓$0.24 (-0.55%) | 43.58 | 44.40 | 1.38M |
| 2024-12-13 | 44.78 | 44.30 | ↓$0.48 (-1.07%) | 44.08 | 44.95 | 1.08M |
| 2024-12-12 | 45.00 | 44.90 | ↓$0.10 (-0.22%) | 44.76 | 45.38 | 1.20M |
| 2024-12-11 | 44.89 | 45.05 | ↑$0.16 (0.36%) | 44.39 | 45.17 | 1.81M |
| 2024-12-10 | 45.83 | 45.71 | ↓$0.12 (-0.26%) | 45.16 | 46.52 | 1.42M |
| 2024-12-09 | 45.85 | 45.81 | ↓$0.04 (-0.09%) | 45.67 | 47.05 | 1.54M |
| 2024-12-06 | 46.35 | 45.29 | ↓$1.06 (-2.29%) | 45.08 | 46.51 | 1.66M |
| 2024-12-05 | 46.63 | 45.79 | ↓$0.84 (-1.80%) | 45.76 | 47.22 | 2.91M |
| 2024-12-04 | 45.61 | 45.80 | ↑$0.19 (0.42%) | 45.37 | 46.55 | 3.38M |
| 2024-12-03 | 45.36 | 45.61 | ↑$0.25 (0.55%) | 45.08 | 46.05 | 1.35M |
| 2024-12-02 | 45.42 | 45.28 | ↓$0.14 (-0.31%) | 45.13 | 45.71 | 0.93M |
| 2024-11-29 | 45.00 | 45.14 | ↑$0.14 (0.31%) | 44.52 | 45.33 | 0.92M |
| 2024-11-27 | 44.36 | 44.95 | ↑$0.59 (1.33%) | 44.23 | 45.18 | 1.15M |
| 2024-11-26 | 45.19 | 44.04 | ↓$1.15 (-2.54%) | 43.95 | 45.34 | 1.93M |
| 2024-11-25 | 45.51 | 46.46 | ↑$0.95 (2.09%) | 45.40 | 47.00 | 2.64M |
| 2024-11-22 | 44.02 | 45.08 | ↑$1.06 (2.41%) | 43.88 | 45.40 | 2.50M |
| 2024-11-21 | 42.65 | 44.14 | ↑$1.49 (3.49%) | 42.65 | 44.25 | 1.97M |
| 2024-11-20 | 42.57 | 42.65 | ↑$0.08 (0.19%) | 42.02 | 42.82 | 1.42M |
| 2024-11-19 | 43.08 | 42.78 | ↓$0.30 (-0.70%) | 42.67 | 43.34 | 1.47M |
| 2024-11-18 | 44.01 | 43.72 | ↓$0.29 (-0.66%) | 43.69 | 44.64 | 0.92M |
| 2024-11-15 | 43.46 | 43.90 | ↑$0.44 (1.01%) | 43.28 | 43.98 | 1.13M |
| 2024-11-14 | 44.31 | 44.09 | ↓$0.22 (-0.50%) | 43.99 | 44.91 | 1.35M |
| 2024-11-13 | 44.16 | 44.19 | ↑$0.03 (0.07%) | 43.88 | 44.47 | 5.97M |
| 2024-11-12 | 43.91 | 44.17 | ↑$0.26 (0.59%) | 43.66 | 44.60 | 1.10M |
| 2024-11-11 | 43.60 | 44.34 | ↑$0.74 (1.70%) | 43.48 | 44.63 | 1.21M |
| 2024-11-08 | 42.53 | 43.40 | ↑$0.87 (2.05%) | 42.53 | 43.49 | 1.30M |
Create an account or log in to view more rows.
$MGA i need more
$MGA buy the dip were blasting off
$MGA not worrying
$MGA the price is wrong
$MGA Fuk the 1% even though i feel like the 1%
$MGA almost time for the running
$MGA coming now
$MGA what a horse shit show!
$MGA Green today if ya buy
$MGA Let’s goooo