Dark

MGA
Magna International
stock NYSE

Market Open

May 27, 2025 1:13:01 PM EDT

36.38USD+2.623%(+0.93)603,635

36.33Bid 36.39Ask 0.06Spread

Pre-market

May 27, 2025 8:10:30 AM EDT

36.20USD+2.116%(+0.75)702

After-hours

May 23, 2025 4:33:30 PM EDT

35.45USD-0.056%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	36.140	36.550000	35.9500	36.38	+2.623%	603,635	0.000%
2025-05-23	34.940	35.580000	34.9400	35.45	-0.617%	1,745,900	+2.623%
2025-05-22	35.510	35.820000	35.3800	35.67	+0.168%	7,092,752	+1.990%
2025-05-21	35.990	36.220000	35.6100	35.61	-1.874%	1,486,349	+2.162%
2025-05-20	36.760	37.050000	36.0450	36.29	-0.901%	1,262,972	+0.248%
2025-05-19	35.910	36.675000	35.9100	36.62	-0.191%	953,142	-0.655%
2025-05-16	36.030	36.725000	35.7500	36.69	+0.631%	2,313,398	-0.845%
2025-05-15	36.490	36.810000	36.3000	36.46	-1.112%	5,251,689	-0.219%
2025-05-14	37.440	37.580000	36.8700	36.87	-0.700%	1,740,025	-1.329%
2025-05-13	36.630	37.170000	36.2200	37.13	+2.146%	1,657,451	-2.020%
2025-05-12	36.140	36.760000	36.0400	36.35	+4.454%	1,713,299	+0.083%
2025-05-09	34.920	35.150000	34.5400	34.80	+0.811%	818,877	+4.540%
2025-05-08	33.750	34.950000	33.5000	34.52	+3.415%	1,458,314	+5.388%
2025-05-07	33.640	33.640000	32.8100	33.38	+0.512%	1,584,471	+8.987%
2025-05-06	32.980	33.420000	32.5450	33.21	-0.210%	2,258,631	+9.545%
2025-05-05	33.110	34.330000	32.8650	33.28	+0.665%	2,801,323	+9.315%
2025-05-02	35.280	35.785000	33.0300	33.06	-5.570%	4,580,681	+10.042%
2025-05-01	35.050	35.500000	34.8850	35.01	+0.719%	2,894,814	+3.913%
2025-04-30	34.490	34.880000	34.0900	34.76	-0.714%	2,290,621	+4.661%
2025-04-29	34.220	35.060000	34.2200	35.01	+2.159%	1,766,591	+3.913%
2025-04-28	34.260	34.720000	33.9900	34.27	+0.617%	1,332,368	+6.157%
2025-04-25	34.000	34.250000	33.8450	34.06	+0.059%	1,380,963	+6.812%
2025-04-24	33.630	34.060000	33.2500	34.04	+2.222%	1,673,955	+6.874%
2025-04-23	33.850	34.360000	33.2250	33.30	+0.940%	1,775,426	+9.249%
2025-04-22	32.780	33.280000	32.6100	32.99	+2.295%	1,823,385	+10.276%
2025-04-21	32.100	32.320000	31.5200	32.25	0.000%	7,360,996	+12.806%
2025-04-17	32.220	32.700000	32.0900	32.25	+0.311%	2,068,134	+12.806%
2025-04-16	32.670	32.760000	31.7450	32.15	-0.526%	973,276	+13.157%
2025-04-15	32.400	33.330000	31.9300	32.32	-1.433%	1,454,352	+12.562%
2025-04-14	32.680	32.980000	31.7300	32.79	+1.801%	2,990,012	+10.948%
2025-04-11	31.990	32.340000	31.4700	32.21	+0.249%	1,831,992	+12.946%
2025-04-10	32.310	32.520000	31.3900	32.13	-4.517%	2,666,813	+13.228%
2025-04-09	30.710	33.950000	30.6450	33.65	+9.182%	2,672,008	+8.113%
2025-04-08	32.070	32.540000	30.3900	30.82	-2.376%	1,967,268	+18.040%
2025-04-07	31.090	32.760000	30.7100	31.57	-2.772%	2,545,385	+15.236%
2025-04-04	32.160	32.760000	31.2600	32.47	-1.992%	2,254,166	+12.042%
2025-04-03	33.710	34.045000	32.7800	33.13	-4.165%	2,627,584	+9.810%
2025-04-02	33.740	34.800000	33.5100	34.57	+1.023%	1,277,706	+5.236%
2025-04-01	34.070	34.505000	33.3050	34.22	+0.677%	1,840,469	+6.312%
2025-03-31	33.420	34.310000	33.2750	33.99	-0.029%	1,917,967	+7.031%
2025-03-28	34.800	34.960000	33.9301	34.00	-2.774%	1,654,881	+7.000%
2025-03-27	36.670	36.820000	34.5600	34.97	-7.118%	3,765,606	+4.032%
2025-03-26	37.170	37.690000	36.8700	37.65	+1.182%	1,402,780	-3.373%
2025-03-25	37.820	37.830000	37.0200	37.21	-0.667%	702,975	-2.231%
2025-03-24	36.870	37.700000	36.8700	37.46	+2.856%	1,018,773	-2.883%
2025-03-21	35.820	36.490000	35.4000	36.42	+0.636%	1,897,329	-0.110%
2025-03-20	35.780	36.660000	35.5900	36.19	-0.303%	1,052,180	+0.525%
2025-03-19	36.800	37.080000	36.0950	36.30	-1.278%	1,520,656	+0.220%
2025-03-18	36.830	36.950000	36.4700	36.77	+0.082%	1,562,840	-1.061%
2025-03-17	36.500	37.300000	36.4100	36.74	+0.934%	1,667,667	-0.980%
2025-03-14	35.870	36.610000	35.8000	36.40	+2.593%	1,657,503	-0.055%
2025-03-13	36.070	36.770000	35.4100	35.48	-2.447%	1,999,448	+2.537%
2025-03-12	36.840	36.860000	35.7600	36.37	-1.195%	1,990,552	+0.027%
2025-03-11	38.370	38.370000	35.9900	36.81	-3.664%	3,039,619	-1.168%
2025-03-10	37.550	38.745000	37.5500	38.21	+0.500%	2,709,586	-4.789%
2025-03-07	37.150	38.080000	36.8800	38.02	+1.603%	1,582,085	-4.314%
2025-03-06	36.505	37.490000	36.3000	37.42	+1.657%	2,186,206	-2.779%
2025-03-05	35.060	36.930000	34.8100	36.81	+7.821%	2,745,442	-1.168%
2025-03-04	34.330	34.680000	33.3000	34.14	-3.368%	2,566,937	+6.561%
2025-03-03	36.820	37.200000	35.0600	35.33	-3.019%	1,707,184	+2.972%
2025-02-28	36.630	36.820000	35.6800	36.43	-1.832%	1,953,392	-0.137%
2025-02-27	37.690	37.945000	37.0800	37.11	-2.879%	1,101,913	-1.967%
2025-02-26	37.890	38.460000	37.7525	38.21	0.000%	5,543,182	-4.789%
2025-02-25	38.690	38.700000	37.7500	38.21	-0.339%	1,464,823	-4.789%
2025-02-24	38.250	38.850000	37.7600	38.34	+0.683%	932,165	-5.112%
2025-02-21	39.070	39.070000	37.8700	38.08	-1.754%	819,180	-4.464%
2025-02-20	38.530	39.050000	37.7400	38.76	+1.572%	1,439,797	-6.140%
2025-02-19	37.800	38.570000	37.4200	38.16	+0.184%	1,675,396	-4.665%
2025-02-18	37.500	38.130000	37.1700	38.09	+0.634%	1,711,930	-4.489%
2025-02-14	37.490	39.790000	37.4900	37.85	-4.588%	4,234,794	-3.884%
2025-02-13	39.270	40.260000	39.2600	39.67	+1.614%	2,510,512	-8.293%
2025-02-12	38.850	39.260000	38.5800	39.04	-0.383%	967,955	-6.814%
2025-02-11	38.600	39.290000	38.6000	39.19	+0.642%	1,357,190	-7.170%
2025-02-10	38.660	39.260000	38.5700	38.94	+0.829%	1,627,975	-6.574%
2025-02-07	38.520	38.910000	37.9300	38.62	+0.547%	1,887,561	-5.800%
2025-02-06	39.260	40.000000	38.3000	38.41	-1.234%	2,153,280	-5.285%
2025-02-05	37.730	39.020000	37.2600	38.89	+2.993%	3,316,484	-6.454%
2025-02-04	38.200	38.355000	37.6000	37.76	+1.642%	1,991,737	-3.655%
2025-02-03	36.600	37.740000	35.0500	37.15	-6.352%	6,567,852	-2.073%
2025-01-31	41.060	41.250000	39.4800	39.67	-4.410%	2,151,741	-8.293%
2025-01-30	41.300	41.825000	41.0400	41.50	+1.195%	1,706,883	-12.337%
2025-01-29	41.000	41.190000	40.7874	41.01	-0.195%	813,931	-11.290%
2025-01-28	41.110	41.390000	40.7100	41.09	-1.131%	1,047,930	-11.463%
2025-01-27	41.280	41.690000	41.1550	41.56	+0.947%	1,667,905	-12.464%
2025-01-24	41.000	41.330000	40.9500	41.17	+2.413%	2,386,855	-11.635%
2025-01-23	40.100	40.400000	39.9700	40.20	+0.425%	1,158,583	-9.502%
2025-01-22	40.990	40.990000	39.9600	40.03	-1.911%	1,379,490	-9.118%
2025-01-21	40.320	40.870000	40.1080	40.81	+1.140%	1,377,974	-10.855%
2025-01-17	40.860	41.180000	40.3200	40.35	-0.542%	1,077,380	-9.839%
2025-01-16	40.910	40.990000	40.3600	40.57	-0.952%	1,021,714	-10.328%
2025-01-15	41.250	41.620000	40.6000	40.96	+1.336%	1,159,665	-11.182%
2025-01-14	40.760	41.020000	40.0200	40.42	-0.025%	841,007	-9.995%
2025-01-13	39.350	40.510000	39.2050	40.43	+2.277%	1,372,494	-10.017%
2025-01-10	39.610	39.690000	38.9700	39.53	-1.984%	1,699,084	-7.969%
2025-01-08	41.250	41.260000	40.0600	40.33	-3.563%	1,527,638	-9.794%
2025-01-07	42.390	42.660000	41.5300	41.82	-0.072%	903,405	-13.008%
2025-01-06	42.120	42.570000	41.7250	41.85	+1.430%	852,968	-13.070%
2025-01-03	41.170	41.330000	40.4000	41.26	+0.024%	825,893	-11.827%
2025-01-02	42.000	42.270000	41.1600	41.25	-1.292%	675,980	-11.806%
2024-12-31	42.010	42.230000	41.5800	41.79	+0.192%	894,093	-12.946%
2024-12-30	41.970	42.000000	41.1250	41.71	-1.067%	1,026,430	-12.779%
2024-12-27	42.070	42.520000	41.8600	42.16	-0.613%	717,239	-13.710%
2024-12-26	42.240	42.600000	42.1000	42.42	0.000%	583,388	-14.239%
2024-12-24	42.230	42.420000	41.7100	42.42	+0.880%	430,292	-14.239%
2024-12-23	41.770	42.050000	41.3500	42.05	-0.403%	880,573	-13.484%
2024-12-20	41.070	42.650000	41.0000	42.22	+2.277%	2,017,216	-13.832%
2024-12-19	42.250	42.550000	41.1800	41.28	-1.597%	1,251,099	-11.870%
2024-12-18	43.570	44.380000	41.9450	41.95	-3.652%	1,500,645	-13.278%
2024-12-17	43.450	44.230000	43.3700	43.54	-0.480%	1,205,359	-16.445%
2024-12-16	43.990	44.400000	43.5832	43.75	-1.242%	1,356,192	-16.846%
2024-12-13	44.780	44.950000	44.0800	44.30	-1.336%	1,069,379	-17.878%
2024-12-12	45.000	45.380000	44.7600	44.90	-0.333%	1,184,882	-18.976%
2024-12-11	44.890	45.170000	44.3900	45.05	-1.444%	1,788,724	-19.245%
2024-12-10	45.830	46.520000	45.1600	45.71	-0.218%	1,363,717	-20.411%
2024-12-09	45.850	47.050000	45.6700	45.81	+1.148%	1,520,058	-20.585%
2024-12-06	46.350	46.510000	45.0800	45.29	-1.092%	1,639,461	-19.673%
2024-12-05	46.630	47.220000	45.7600	45.79	-0.022%	2,877,747	-20.550%
2024-12-04	45.610	46.550000	45.3650	45.80	+0.417%	2,341,286	-20.568%
2024-12-03	45.360	46.050000	45.0800	45.61	+0.729%	1,330,616	-20.237%
2024-12-02	45.420	45.710000	45.1300	45.28	+0.310%	914,701	-19.655%
2024-11-29	45.000	45.330000	44.5200	45.14	+0.423%	927,996	-19.406%
2024-11-27	44.360	45.175000	44.2300	44.95	+2.066%	1,137,006	-19.066%
2024-11-26	45.190	45.340000	43.9500	44.04	-5.209%	1,918,250	-17.393%
2024-11-25	45.510	47.000000	45.4000	46.46	+3.061%	2,629,896	-21.696%
2024-11-22	44.020	45.400000	43.8800	45.08	+2.130%	2,485,880	-19.299%
2024-11-21	42.650	44.250000	42.6500	44.14	+3.494%	1,962,255	-17.580%
2024-11-20	42.570	42.820000	42.0200	42.65	-0.304%	1,410,271	-14.701%
2024-11-19	43.080	43.340000	42.6700	42.78	-2.150%	1,461,821	-14.960%
2024-11-18	44.010	44.640000	43.6910	43.72	-0.410%	914,624	-16.789%
2024-11-15	43.460	43.980000	43.2800	43.90	-0.431%	1,120,687	-17.130%
2024-11-14	44.310	44.910000	43.9900	44.09	-0.226%	1,332,865	-17.487%
2024-11-13	44.160	44.470000	43.8800	44.19	+0.045%	5,958,481	-17.674%
2024-11-12	43.910	44.600000	43.6600	44.17	-0.383%	1,088,356	-17.636%
2024-11-11	43.600	44.630000	43.4800	44.34	+2.166%	1,201,696	-17.952%
2024-11-08	42.530	43.490000	42.5300	43.40	+0.556%	1,293,057	-16.175%
2024-11-07	42.330	43.600000	42.3300	43.16	+2.469%	1,457,851	-15.709%
2024-11-06	42.930	43.020000	41.5450	42.12	-1.080%	2,031,042	-13.628%
2024-11-05	42.210	42.720000	41.7200	42.58	+1.044%	2,150,654	-14.561%
2024-11-04	42.390	42.700000	41.8800	42.14	+0.405%	1,707,333	-13.669%
2024-11-01	42.100	43.100000	41.3100	41.97	+6.334%	2,876,813	-13.319%
2024-10-31	41.250	41.290000	39.4000	39.47	-4.454%	3,261,492	-7.829%
2024-10-30	41.140	41.810000	41.0000	41.31	-0.721%	870,829	-11.934%
2024-10-29	42.200	42.270000	41.1800	41.61	-3.142%	984,014	-12.569%
2024-10-28	42.220	43.000000	42.0000	42.96	+2.334%	750,239	-15.317%
2024-10-25	42.570	42.590000	41.8300	41.98	-0.309%	1,547,028	-13.340%
2024-10-24	42.710	43.080000	41.4600	42.11	+0.071%	1,519,307	-13.607%
2024-10-23	41.690	42.180000	41.4000	42.08	+0.430%	1,823,240	-13.546%
2024-10-22	41.910	42.080000	41.4700	41.90	+0.119%	1,333,339	-13.174%
2024-10-21	43.230	43.420000	41.7700	41.85	-3.771%	1,456,832	-13.070%
2024-10-18	43.410	44.300000	43.1600	43.49	+2.862%	2,029,729	-16.349%
2024-10-17	41.560	42.410000	41.3500	42.28	+1.513%	1,689,221	-13.955%
2024-10-16	41.410	41.970000	41.4000	41.65	+1.511%	1,097,915	-12.653%
2024-10-15	41.120	41.610000	40.8200	41.03	-0.989%	1,339,609	-11.333%
2024-10-14	41.380	41.570000	40.9650	41.44	+0.097%	786,631	-12.210%
2024-10-11	41.150	41.930000	41.1500	41.40	+0.315%	836,781	-12.126%
2024-10-10	40.940	41.370000	40.7100	41.27	+0.073%	574,946	-11.849%
2024-10-09	40.350	41.445000	40.3000	41.24	+1.877%	798,559	-11.785%
2024-10-08	40.880	41.000000	40.0700	40.48	-1.244%	1,174,434	-10.128%
2024-10-07	40.790	41.150000	40.6100	40.99	-0.219%	882,513	-11.247%
2024-10-04	40.940	41.149954	40.7310	41.08	+1.759%	1,055,694	-11.441%
2024-10-03	40.540	40.710000	39.8300	40.37	-2.228%	1,287,844	-9.884%
2024-10-02	40.980	41.645000	40.9700	41.29	+0.781%	905,063	-11.891%
2024-10-01	40.990	41.250000	40.4500	40.97	-0.171%	1,231,394	-11.203%
2024-09-30	41.620	42.280000	40.6700	41.04	-3.955%	1,478,765	-11.355%
2024-09-27	42.890	43.540000	42.5550	42.73	+1.256%	1,388,300	-14.861%
2024-09-26	41.270	42.560000	40.9900	42.20	+4.585%	1,790,374	-13.791%
2024-09-25	42.130	42.250000	40.2050	40.35	-5.702%	1,798,159	-9.839%
2024-09-24	42.590	42.895000	42.4400	42.79	+1.470%	962,429	-14.980%
2024-09-23	42.090	42.619600	41.8400	42.17	+0.405%	1,218,619	-13.730%
2024-09-20	42.130	42.300000	41.5300	42.00	-1.200%	2,110,526	-13.381%
2024-09-19	41.950	42.880000	41.9500	42.51	+2.930%	1,903,968	-14.420%
2024-09-18	41.330	42.400000	40.9300	41.30	+0.243%	1,222,491	-11.913%
2024-09-17	40.430	41.579900	40.3650	41.20	+2.641%	1,220,715	-11.699%
2024-09-16	40.420	40.430000	39.7800	40.14	-0.149%	1,728,835	-9.367%
2024-09-13	39.810	40.420000	39.8100	40.20	+1.979%	1,242,314	-9.502%
2024-09-12	39.300	39.490000	38.8850	39.42	+0.356%	1,242,658	-7.712%
2024-09-11	38.670	39.380000	38.1900	39.28	+1.604%	1,329,984	-7.383%
2024-09-10	39.010	39.060000	38.0500	38.66	-2.644%	1,770,777	-5.898%
2024-09-09	39.430	40.000000	39.3200	39.71	+0.889%	1,106,054	-8.386%
2024-09-06	40.580	40.700000	39.0500	39.36	-2.815%	1,427,131	-7.571%
2024-09-05	41.090	41.730000	40.1600	40.50	-2.597%	1,223,652	-10.173%
2024-09-04	40.890	41.910000	40.8200	41.58	+1.514%	1,403,909	-12.506%
2024-09-03	41.580	41.840000	40.8100	40.96	-2.546%	2,671,563	-11.182%
2024-08-30	41.860	42.055000	41.4500	42.03	+0.816%	1,388,867	-13.443%
2024-08-29	42.160	42.470000	41.6400	41.69	-0.311%	1,237,118	-12.737%
2024-08-28	42.260	42.590000	41.6000	41.82	-1.530%	924,594	-13.008%
2024-08-27	42.780	42.840000	42.2000	42.47	-0.725%	810,861	-14.340%
2024-08-26	42.820	43.250000	42.3300	42.78	+0.517%	1,122,465	-14.960%
2024-08-23	41.530	43.090000	41.3400	42.56	+3.678%	1,366,723	-14.521%
2024-08-22	41.400	41.560000	40.9450	41.05	-0.845%	652,883	-11.376%
2024-08-21	41.060	41.520000	40.7900	41.40	+1.795%	909,914	-12.126%
2024-08-20	41.250	41.275000	40.5200	40.67	-1.597%	826,085	-10.548%
2024-08-19	41.090	41.534000	41.0000	41.33	+1.349%	1,129,351	-11.977%
2024-08-16	40.290	40.995000	40.0400	40.78	-0.025%	1,201,418	-10.790%
2024-08-15	40.290	41.125000	40.2900	40.79	+3.344%	5,376,575	-10.811%
2024-08-14	39.890	40.050000	39.4100	39.47	-0.404%	918,548	-7.829%
2024-08-13	38.100	39.800000	38.1000	39.63	+4.207%	2,727,269	-8.201%
2024-08-12	38.850	38.900000	38.0100	38.03	-1.985%	2,155,584	-4.339%
2024-08-09	39.300	39.440000	38.6000	38.80	-0.970%	1,334,599	-6.237%
2024-08-08	39.210	39.340000	38.8000	39.18	+0.772%	2,503,246	-7.147%
2024-08-07	39.240	39.670000	38.6300	38.88	+0.621%	3,099,560	-6.430%
2024-08-06	39.200	39.270000	38.4984	38.64	-1.075%	3,396,376	-5.849%
2024-08-05	39.000	39.810000	38.3900	39.06	-3.389%	3,609,408	-6.861%
2024-08-02	42.310	42.310000	40.1100	40.43	-5.999%	3,691,816	-10.017%
2024-08-01	43.900	44.390000	42.5200	43.01	-3.065%	3,496,552	-15.415%
2024-07-31	44.010	45.160000	43.9200	44.37	+1.464%	2,037,143	-18.008%
2024-07-30	43.760	44.250000	43.5300	43.73	-0.069%	2,143,707	-16.808%
2024-07-29	43.530	44.000000	42.9400	43.76	+0.528%	1,828,395	-16.865%
2024-07-26	43.550	43.660000	42.9000	43.53	+0.694%	1,073,585	-16.425%
2024-07-25	42.600	43.980000	42.6000	43.23	+1.241%	1,722,561	-15.845%
2024-07-24	43.590	44.070000	42.6000	42.70	-2.489%	842,494	-14.801%
2024-07-23	44.200	44.380000	43.7000	43.79	-1.618%	1,580,289	-16.922%
2024-07-22	43.780	44.570000	43.3400	44.51	+1.994%	1,020,211	-18.266%
2024-07-19	44.190	44.990000	43.2900	43.64	-3.664%	2,792,785	-16.636%
2024-07-18	45.810	46.440000	45.0300	45.30	-1.135%	1,596,235	-19.691%
2024-07-17	45.280	45.995000	45.0300	45.82	+0.044%	937,988	-20.602%
2024-07-16	44.500	45.960000	44.2400	45.80	+3.037%	1,113,727	-20.568%
2024-07-15	44.270	45.115000	43.8900	44.45	0.000%	1,162,200	-18.155%
2024-07-12	44.670	44.960000	44.3750	44.45	-0.224%	1,072,635	-18.155%
2024-07-11	44.100	44.680000	43.9700	44.55	+2.179%	1,045,728	-18.339%
2024-07-10	42.630	43.670000	42.5200	43.60	+1.988%	1,961,599	-16.560%
2024-07-09	42.380	42.875000	42.1400	42.75	+0.446%	1,263,870	-14.901%
2024-07-08	42.520	42.785000	42.4600	42.56	+0.686%	722,421	-14.521%
2024-07-05	42.530	42.810000	42.2500	42.27	-0.611%	955,584	-13.934%
2024-07-03	42.740	42.810000	42.2550	42.53	+0.165%	436,412	-14.460%
2024-07-02	41.480	42.840000	41.4800	42.46	+2.190%	1,543,857	-14.319%
2024-07-01	42.750	42.870000	41.4300	41.55	-0.835%	1,194,644	-12.443%
2024-06-28	41.820	42.010000	41.4750	41.90	+0.842%	902,045	-13.174%
2024-06-27	41.600	41.880000	41.4000	41.55	-0.048%	1,207,949	-12.443%
2024-06-26	41.270	41.630000	40.8300	41.57	-0.288%	1,522,112	-12.485%
2024-06-25	42.550	42.560000	41.6500	41.69	-2.113%	1,384,210	-12.737%
2024-06-24	42.420	43.320000	42.4000	42.59	+0.876%	1,238,649	-14.581%
2024-06-21	41.910	42.430000	41.8300	42.22	+0.548%	1,253,970	-13.832%
2024-06-20	42.240	42.465000	41.8200	41.99	-0.850%	1,048,913	-13.360%
2024-06-18	42.900	43.188000	42.1400	42.35	-1.213%	1,450,451	-14.097%
2024-06-17	42.110	42.890000	41.8100	42.87	+1.612%	981,120	-15.139%
2024-06-14	42.100	42.290000	41.2100	42.19	-1.287%	1,849,656	-13.771%
2024-06-13	43.410	43.450000	42.6700	42.74	-1.362%	926,668	-14.881%
2024-06-12	43.820	44.390000	43.1500	43.33	+0.604%	868,876	-16.040%
2024-06-11	43.300	43.410000	42.7800	43.07	-1.397%	1,579,326	-15.533%
2024-06-10	43.330	43.870000	43.0450	43.68	-0.183%	1,341,299	-16.712%
2024-06-07	43.710	43.930000	43.4400	43.76	-0.906%	1,536,980	-16.865%
2024-06-06	44.010	44.420000	43.8800	44.16	-0.675%	1,094,035	-17.618%
2024-06-05	44.690	44.790000	43.9000	44.46	-0.112%	808,551	-18.174%
2024-06-04	44.690	45.210000	44.5000	44.51	-1.417%	1,409,035	-18.266%
2024-06-03	45.350	45.515000	44.5700	45.15	-0.133%	2,189,209	-19.424%
2024-05-31	44.450	45.310000	44.2300	45.21	+1.345%	1,707,074	-19.531%
2024-05-30	44.350	44.690000	44.2500	44.61	+1.042%	2,108,359	-18.449%
2024-05-29	44.730	44.830000	43.9600	44.15	-2.582%	1,684,429	-17.599%
2024-05-28	45.490	45.630000	45.0900	45.32	-0.066%	1,626,200	-19.726%
2024-05-24	44.650	45.370000	44.6500	45.35	+1.318%	4,034,400	-19.779%
2024-05-23	46.170	46.320000	44.7300	44.76	-2.886%	6,858,742	-18.722%
2024-05-22	46.170	46.610000	45.9600	46.09	-0.860%	947,914	-21.067%
2024-05-21	47.170	47.280000	46.4500	46.49	-1.190%	1,325,122	-21.747%
2024-05-20	47.500	47.625000	46.7700	47.05	-0.927%	969,346	-22.678%
2024-05-17	48.000	48.000000	47.0100	47.49	-0.939%	1,750,688	-23.394%
2024-05-16	47.610	47.985000	47.1700	47.94	-0.353%	6,982,167	-24.113%
2024-05-15	48.070	48.178800	47.5000	48.11	+1.178%	7,506,156	-24.382%
2024-05-14	47.080	47.580000	46.9000	47.55	+1.235%	1,149,313	-23.491%
2024-05-13	47.230	47.490000	46.7200	46.97	+0.107%	1,714,240	-22.546%
2024-05-10	46.780	47.040000	46.4400	46.92	+1.121%	2,779,183	-22.464%
2024-05-09	47.010	47.360000	46.3800	46.40	-1.444%	2,114,063	-21.595%
2024-05-08	46.040	47.210000	45.7500	47.08	+1.030%	988,025	-22.727%
2024-05-07	46.760	46.900000	46.3400	46.60	+0.043%	1,636,455	-21.931%
2024-05-06	47.260	47.700000	45.9900	46.58	-0.257%	2,436,452	-21.898%
2024-05-03	46.800	47.500000	46.1100	46.70	-3.552%	3,979,129	-22.099%
2024-05-02	48.550	48.640000	47.9700	48.42	+1.637%	3,284,620	-24.866%
2024-05-01	47.690	48.330000	47.3500	47.64	-0.335%	1,952,430	-23.636%
2024-04-30	48.750	48.750000	47.7350	47.80	-3.200%	1,890,306	-23.891%
2024-04-29	49.410	49.775000	49.1401	49.38	+0.529%	1,323,359	-26.326%
2024-04-26	48.800	49.380000	48.7500	49.12	+0.862%	1,127,729	-25.936%
2024-04-25	48.630	48.899200	48.0100	48.70	-1.036%	1,464,915	-25.298%
2024-04-24	49.840	50.180000	49.0275	49.21	-1.125%	1,004,434	-26.072%
2024-04-23	49.550	49.865000	49.0700	49.77	+0.933%	935,328	-26.904%
2024-04-22	48.770	49.445000	48.4050	49.31	+2.007%	6,213,679	-26.222%
2024-04-19	47.560	48.410000	47.5500	48.34	+1.024%	1,494,962	-24.741%
2024-04-18	48.260	48.260000	47.4200	47.85	+0.021%	1,894,315	-23.971%
2024-04-17	48.920	49.020000	47.6700	47.84	-1.907%	1,810,549	-23.955%
2024-04-16	49.150	49.390000	48.2700	48.77	-1.733%	1,161,971	-25.405%
2024-04-15	50.080	50.360000	49.2615	49.63	-0.421%	896,024	-26.698%
2024-04-12	50.750	50.750000	49.8200	49.84	-2.808%	1,069,128	-27.006%
2024-04-11	51.040	51.390000	50.2950	51.28	+1.244%	833,763	-29.056%
2024-04-10	51.910	52.150000	50.5000	50.65	-4.289%	903,019	-28.174%
2024-04-09	52.530	53.230000	52.4900	52.92	+0.762%	1,038,971	-31.255%
2024-04-08	52.600	53.260000	52.4200	52.52	+0.652%	862,834	-30.731%
2024-04-05	51.850	52.310000	51.6900	52.18	-0.229%	1,858,813	-30.280%
2024-04-04	53.290	53.530000	52.1400	52.30	-0.495%	1,798,307	-30.440%
2024-04-03	52.310	52.710000	52.0200	52.56	-0.303%	1,298,415	-30.784%
2024-04-02	52.670	53.070000	52.1100	52.72	-1.144%	2,113,959	-30.994%
2024-04-01	54.050	54.360000	53.0400	53.33	-2.111%	1,547,308	-31.783%
2024-03-28	54.530	54.820000	54.2600	54.48	-0.110%	885,582	-33.223%
2024-03-27	53.830	54.540000	53.4300	54.54	+1.925%	2,046,641	-33.297%
2024-03-26	53.640	54.080000	53.3700	53.51	-0.131%	1,377,639	-32.013%
2024-03-25	54.010	54.980000	53.3100	53.58	-2.262%	2,129,201	-32.102%
2024-03-22	55.740	56.020000	54.7000	54.82	-1.862%	701,477	-33.637%
2024-03-21	55.060	56.120000	54.8850	55.86	+1.656%	1,519,845	-34.873%
2024-03-20	52.580	55.050000	52.5800	54.95	+4.388%	1,041,984	-33.794%
2024-03-19	52.410	53.010000	52.3800	52.64	+0.248%	964,041	-30.889%
2024-03-18	52.840	53.005000	52.3100	52.51	-0.019%	1,015,492	-30.718%
2024-03-15	52.030	52.980000	52.0300	52.52	+0.903%	1,012,519	-30.731%
2024-03-14	53.800	53.870000	51.9000	52.05	-3.450%	1,187,052	-30.106%
2024-03-13	53.460	54.250000	53.3700	53.91	+0.578%	798,458	-32.517%
2024-03-12	54.180	54.330000	53.4700	53.60	-0.943%	1,012,963	-32.127%
2024-03-11	53.880	54.460000	53.8500	54.11	-0.716%	1,096,880	-32.767%
2024-03-08	54.910	55.520000	54.4000	54.50	-0.420%	977,245	-33.248%
2024-03-07	54.610	54.920000	54.4300	54.73	+0.941%	909,036	-33.528%
2024-03-06	54.410	54.630000	53.8400	54.22	+0.277%	1,129,730	-32.903%
2024-03-05	54.160	54.340000	53.7000	54.07	-0.221%	1,616,789	-32.717%
2024-03-04	54.070	54.410000	53.7250	54.19	+0.259%	842,332	-32.866%
2024-03-01	55.330	55.330000	53.7200	54.05	-1.941%	1,543,736	-32.692%
2024-02-29	55.300	55.500000	54.4800	55.12	+0.492%	1,573,134	-33.999%
2024-02-28	54.400	55.040000	54.1850	54.85	+0.201%	798,350	-33.674%
2024-02-27	53.660	55.130000	53.5100	54.74	+2.644%	1,669,844	-33.540%
2024-02-26	54.100	54.640000	53.0100	53.33	-1.859%	1,061,726	-31.783%
2024-02-23	54.590	55.000000	54.2650	54.34	-0.549%	1,050,640	-33.051%
2024-02-22	54.250	55.020000	54.0600	54.64	+0.441%	4,202,972	-33.419%
2024-02-21	54.260	54.620000	53.7900	54.40	+0.221%	3,847,007	-33.125%
2024-02-20	54.640	54.900000	53.6400	54.28	-1.201%	1,078,707	-32.977%
2024-02-16	55.440	55.570000	54.4700	54.94	-1.223%	741,562	-33.782%
2024-02-15	54.590	55.730000	54.5500	55.62	+2.753%	996,902	-34.592%
2024-02-14	54.580	55.060000	54.0700	54.13	+0.464%	1,999,227	-32.791%
2024-02-13	53.790	54.235000	53.2200	53.88	-3.146%	1,668,371	-32.480%
2024-02-12	54.160	55.730000	53.9300	55.63	+1.719%	1,630,239	-34.604%
2024-02-09	56.000	56.670000	53.7000	54.69	-6.800%	3,807,935	-33.480%
2024-02-08	58.820	58.850000	57.6400	58.68	+0.256%	1,606,182	-38.003%
2024-02-07	58.850	59.370000	58.0400	58.53	+0.171%	1,089,454	-37.844%
2024-02-06	56.510	58.585000	56.4600	58.43	+2.997%	994,618	-37.737%
2024-02-05	56.390	56.970000	56.1100	56.73	-0.509%	1,440,293	-35.872%
2024-02-02	57.050	57.290000	56.3600	57.02	-0.921%	1,103,210	-36.198%
2024-02-01	57.350	57.960000	56.6400	57.55	+1.231%	1,303,975	-36.785%
2024-01-31	56.770	58.039900	56.4950	56.85	-0.263%	1,762,677	-36.007%
2024-01-30	56.500	57.240000	56.4309	57.00	+0.725%	1,572,352	-36.175%
2024-01-29	55.550	56.725000	55.5300	56.59	+1.543%	749,338	-35.713%
2024-01-26	55.850	56.520000	55.5800	55.73	+0.650%	847,684	-34.721%
2024-01-25	55.040	55.520000	54.7550	55.37	+0.654%	1,125,621	-34.297%
2024-01-24	56.490	56.790000	54.8900	55.01	-1.785%	882,696	-33.867%
2024-01-23	56.260	56.515000	55.4600	56.01	+0.557%	701,467	-35.047%
2024-01-22	54.550	56.030000	54.4450	55.70	+2.089%	1,061,718	-34.686%
2024-01-19	54.190	54.790000	53.3800	54.56	+1.093%	885,622	-33.321%
2024-01-18	54.590	54.850000	53.6300	53.97	+0.074%	1,186,775	-32.592%
2024-01-17	53.870	53.995000	52.9100	53.93	-1.767%	928,058	-32.542%
2024-01-16	54.340	55.100000	53.6801	54.90	-1.099%	1,131,036	-33.734%
2024-01-12	57.190	57.600000	55.4700	55.51	-2.391%	978,955	-34.462%
2024-01-11	56.790	56.980000	55.9100	56.87	+0.141%	932,630	-36.030%
2024-01-10	56.630	57.080000	56.2150	56.79	+1.014%	695,892	-35.939%
2024-01-09	56.710	57.190000	56.2100	56.22	-1.919%	690,683	-35.290%
2024-01-08	55.930	57.330000	55.8550	57.32	+2.302%	790,877	-36.532%
2024-01-05	55.560	56.880000	55.5200	56.03	+0.394%	802,147	-35.070%
2024-01-04	55.200	56.020000	54.6500	55.81	+0.126%	1,170,308	-34.815%
2024-01-03	57.290	57.480000	55.3200	55.74	-5.829%	1,285,890	-34.733%
2024-01-02	58.500	59.530000	58.2000	59.19	+0.186%	922,882	-38.537%
2023-12-29	59.360	59.830000	59.0800	59.08	-0.823%	640,337	-38.422%
2023-12-28	59.400	59.860000	59.2600	59.57	-0.067%	529,365	-38.929%
2023-12-27	59.670	60.320000	59.2000	59.61	-0.351%	760,383	-38.970%
2023-12-26	59.470	60.090000	58.9801	59.82	+1.338%	626,151	-39.184%
2023-12-22	58.860	59.450000	58.7324	59.03	+0.238%	652,673	-38.370%
2023-12-21	58.270	58.950000	57.9700	58.89	+2.417%	849,183	-38.224%
2023-12-20	58.040	59.180000	57.4400	57.50	-1.101%	1,184,028	-36.730%
2023-12-19	56.780	58.200000	56.5100	58.14	+1.893%	948,358	-37.427%
2023-12-18	56.940	57.270000	56.3169	57.06	+0.706%	802,993	-36.243%
2023-12-15	58.650	58.870000	56.6200	56.66	-3.278%	1,040,579	-35.792%
2023-12-14	55.660	58.965000	55.6600	58.58	+6.723%	1,332,925	-37.897%
2023-12-13	54.440	54.950000	52.6050	54.89	+0.146%	1,255,271	-33.722%
2023-12-12	54.660	55.120000	53.7700	54.81	-0.345%	805,583	-33.625%
2023-12-11	54.620	55.540000	54.5150	55.00	+0.146%	663,524	-33.855%
2023-12-08	54.720	55.410000	54.3800	54.92	+0.311%	654,420	-33.758%
2023-12-07	54.980	55.045000	54.4022	54.75	-0.455%	791,447	-33.553%
2023-12-06	55.310	56.250000	54.9600	55.00	+0.530%	804,291	-33.855%
2023-12-05	55.470	56.015000	54.6000	54.71	-2.373%	705,495	-33.504%
2023-12-04	55.360	56.710000	55.0850	56.04	+0.647%	1,281,000	-35.082%

document.getElementById("pGMzVH").onerror = function(){this.style.display='none';}; .dark-mode .fhY1mJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhY1mJ{ color: #333333; background-color: white; border: 2px solid #333333; }MGAMagna Internationalstock NYSE

MGA
Magna International
stock NYSE