Magna International Inc (MGA) Historical Stock Data
42.65 ↓0.13 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGA is down -0.03% a day on average. There have been 17 days where Magna International Inc closed green and 13 days where MGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 42.33 | 43.16 | ↑$0.83 (1.96%) | 42.33 | 43.60 | 1.46M |
| 2024-11-06 | 42.93 | 42.12 | ↓$0.81 (-1.89%) | 41.55 | 43.02 | 2.04M |
| 2024-11-05 | 42.21 | 42.58 | ↑$0.37 (0.88%) | 41.72 | 42.72 | 2.17M |
| 2024-11-04 | 42.39 | 42.14 | ↓$0.25 (-0.59%) | 41.88 | 42.70 | 1.72M |
| 2024-11-01 | 42.10 | 41.97 | ↓$0.13 (-0.31%) | 41.31 | 43.10 | 2.89M |
| 2024-10-31 | 41.25 | 39.47 | ↓$1.78 (-4.32%) | 39.40 | 41.29 | 3.26M |
| 2024-10-30 | 41.14 | 41.31 | ↑$0.17 (0.41%) | 41.00 | 41.81 | 882.22K |
| 2024-10-29 | 42.20 | 41.61 | ↓$0.59 (-1.40%) | 41.18 | 42.27 | 0.99M |
| 2024-10-28 | 42.22 | 42.96 | ↑$0.74 (1.75%) | 42.00 | 43.00 | 756.67K |
| 2024-10-25 | 42.57 | 41.98 | ↓$0.59 (-1.39%) | 41.83 | 42.59 | 1.56M |
| 2024-10-24 | 42.71 | 42.11 | ↓$0.60 (-1.40%) | 41.46 | 43.08 | 1.52M |
| 2024-10-23 | 41.69 | 42.08 | ↑$0.39 (0.94%) | 41.40 | 42.18 | 1.83M |
| 2024-10-22 | 41.91 | 41.90 | ↓$0.01 (-0.02%) | 41.47 | 42.08 | 1.34M |
| 2024-10-21 | 43.23 | 41.85 | ↓$1.38 (-3.19%) | 41.77 | 43.42 | 1.46M |
| 2024-10-18 | 43.41 | 43.49 | ↑$0.08 (0.18%) | 43.16 | 44.30 | 2.05M |
| 2024-10-17 | 41.56 | 42.28 | ↑$0.72 (1.73%) | 41.35 | 42.41 | 1.71M |
| 2024-10-16 | 41.41 | 41.65 | ↑$0.24 (0.58%) | 41.40 | 41.97 | 1.11M |
| 2024-10-15 | 41.12 | 41.03 | ↓$0.09 (-0.22%) | 40.82 | 41.61 | 1.35M |
| 2024-10-14 | 41.38 | 41.44 | ↑$0.06 (0.14%) | 40.97 | 41.57 | 790.78K |
| 2024-10-11 | 41.15 | 41.40 | ↑$0.25 (0.61%) | 41.15 | 41.93 | 842.23K |
| 2024-10-10 | 40.94 | 41.27 | ↑$0.33 (0.81%) | 40.71 | 41.37 | 587.69K |
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