MGA
Magna International Inc. NYQ · MGA
$66.06
-0.40
(-0.60%)
Neutral · +0.49σ
Price alert —
Loading…
Sign in to get a one-time email the moment MGA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $66.64 | $67.05 | $66.04 | $66.06 | 0.8M |
| 2026-07-17 | $66.63 | $66.64 | $64.78 | $66.46 | 1.1M |
| 2026-07-16 | $66.08 | $67.67 | $66.04 | $67.56 | 1.3M |
| 2026-07-15 | $65.05 | $66.42 | $64.78 | $66.29 | 1.0M |
| 2026-07-14 | $64.88 | $65.13 | $63.78 | $64.59 | 1.0M |
| 2026-07-13 | $64.27 | $64.90 | $63.81 | $64.07 | 0.7M |
| 2026-07-10 | $64.42 | $64.97 | $63.81 | $64.27 | 1.0M |
| 2026-07-09 | $64.00 | $64.75 | $63.60 | $64.24 | 1.4M |
| 2026-07-08 | $63.60 | $64.45 | $62.04 | $62.97 | 2.0M |
| 2026-07-07 | $65.04 | $66.00 | $64.26 | $64.30 | 1.3M |
| 2026-07-06 | $63.82 | $65.82 | $63.82 | $65.68 | 1.6M |
| 2026-07-02 | $64.07 | $65.00 | $61.88 | $62.69 | 1.4M |
| 2026-07-01 | $65.70 | $65.70 | $63.03 | $63.07 | 0.8M |
| 2026-06-30 | $64.79 | $66.12 | $64.79 | $65.66 | 1.2M |
| 2026-06-29 | $64.18 | $64.86 | $63.29 | $64.79 | 2.0M |
| 2026-06-26 | $64.16 | $65.42 | $63.77 | $64.56 | 1.7M |
| 2026-06-25 | $64.87 | $65.87 | $64.61 | $65.35 | 1.3M |
| 2026-06-24 | $64.33 | $64.83 | $63.41 | $64.07 | 1.0M |
| 2026-06-23 | $64.02 | $65.11 | $64.01 | $64.47 | 0.8M |
| 2026-06-22 | $65.23 | $67.28 | $64.96 | $65.96 | 1.2M |
| 2026-06-18 | $65.15 | $66.27 | $64.83 | $65.35 | 1.4M |
| 2026-06-17 | $65.37 | $66.73 | $64.76 | $64.89 | 1.2M |
| 2026-06-16 | $67.07 | $67.17 | $65.43 | $65.47 | 1.1M |
| 2026-06-15 | $67.94 | $68.37 | $67.01 | $67.06 | 1.3M |
| 2026-06-12 | $66.00 | $66.87 | $65.58 | $66.73 | 0.7M |
| 2026-06-11 | $64.64 | $65.98 | $63.77 | $65.77 | 1.1M |
| 2026-06-10 | $65.60 | $65.79 | $63.98 | $64.02 | 1.1M |
| 2026-06-09 | $67.24 | $67.57 | $64.63 | $66.09 | 0.9M |
| 2026-06-08 | $66.76 | $67.18 | $66.25 | $66.67 | 0.8M |
| 2026-06-05 | $67.29 | $67.56 | $65.76 | $66.09 | 1.0M |
| 2026-06-04 | $68.22 | $68.70 | $67.12 | $68.15 | 1.0M |
| 2026-06-03 | $67.64 | $69.19 | $67.40 | $68.15 | 1.3M |
| 2026-06-02 | $65.63 | $68.78 | $65.63 | $68.11 | 1.4M |
| 2026-06-01 | $63.99 | $65.25 | $63.59 | $65.15 | 1.2M |
| 2026-05-29 | $66.00 | $66.69 | $64.59 | $64.76 | 1.8M |
| 2026-05-28 | $66.00 | $66.65 | $65.55 | $66.12 | 1.0M |
| 2026-05-27 | $66.00 | $66.95 | $66.00 | $66.36 | 0.9M |
| 2026-05-26 | $65.00 | $65.85 | $64.82 | $65.20 | 1.0M |
| 2026-05-22 | $63.83 | $64.75 | $63.58 | $64.58 | 1.0M |
| 2026-05-21 | $60.38 | $63.25 | $60.10 | $63.09 | 1.0M |
| 2026-05-20 | $59.52 | $60.99 | $59.05 | $60.96 | 1.0M |
| 2026-05-19 | $59.70 | $59.90 | $58.12 | $59.42 | 1.0M |
| 2026-05-18 | $60.58 | $60.58 | $59.35 | $59.59 | 0.7M |
| 2026-05-15 | $62.10 | $62.10 | $59.76 | $60.40 | 1.3M |
| 2026-05-14 | $62.71 | $64.35 | $62.71 | $63.33 | 1.3M |
| 2026-05-13 | $62.25 | $63.25 | $61.91 | $62.42 | 1.7M |
| 2026-05-12 | $62.63 | $62.65 | $61.08 | $62.29 | 1.0M |
| 2026-05-11 | $63.66 | $63.66 | $62.30 | $62.54 | 1.1M |
| 2026-05-08 | $61.59 | $63.15 | $61.59 | $63.11 | 1.2M |
| 2026-05-07 | $63.12 | $63.47 | $61.15 | $61.24 | 1.3M |
| 2026-05-06 | $61.63 | $63.28 | $61.35 | $62.70 | 1.5M |
| 2026-05-05 | $60.13 | $60.63 | $59.67 | $60.05 | 2.5M |
| 2026-05-04 | $60.17 | $61.02 | $58.60 | $59.54 | 2.3M |
| 2026-05-01 | $61.95 | $62.09 | $57.48 | $60.83 | 4.1M |
| 2026-04-30 | $62.14 | $64.61 | $62.07 | $63.67 | 3.6M |
| 2026-04-29 | $61.35 | $62.60 | $61.35 | $61.78 | 2.0M |
| 2026-04-28 | $61.72 | $62.60 | $61.30 | $61.92 | 1.4M |
| 2026-04-27 | $63.05 | $64.26 | $62.24 | $62.28 | 1.9M |
| 2026-04-24 | $63.05 | $63.60 | $62.73 | $62.94 | 2.2M |
| 2026-04-23 | $61.11 | $62.65 | $61.01 | $62.20 | 1.9M |
| 2026-04-22 | $62.40 | $62.44 | $61.30 | $61.38 | 1.4M |
| 2026-04-21 | $62.28 | $63.02 | $61.60 | $61.67 | 1.4M |
| 2026-04-20 | $60.62 | $62.21 | $60.60 | $62.05 | 1.3M |
| 2026-04-17 | $58.57 | $61.45 | $58.52 | $60.56 | 2.5M |
| 2026-04-16 | $56.66 | $57.42 | $56.24 | $56.74 | 1.4M |
| 2026-04-15 | $57.35 | $57.72 | $55.16 | $56.43 | 1.8M |
| 2026-04-14 | $58.29 | $58.62 | $57.48 | $57.82 | 1.0M |
| 2026-04-13 | $57.04 | $58.36 | $56.90 | $58.26 | 1.0M |
| 2026-04-10 | $58.12 | $58.47 | $57.42 | $57.85 | 1.5M |
| 2026-04-09 | $57.14 | $57.95 | $56.58 | $57.77 | 1.6M |
| 2026-04-08 | $56.63 | $58.07 | $56.54 | $57.30 | 1.8M |
| 2026-04-07 | $54.05 | $54.71 | $53.46 | $54.13 | 1.4M |
| 2026-04-06 | $54.78 | $55.13 | $54.25 | $54.67 | 1.2M |
| 2026-04-02 | $55.39 | $55.62 | $53.86 | $55.16 | 1.4M |
| 2026-04-01 | $56.00 | $57.16 | $56.00 | $56.52 | 1.3M |
| 2026-03-31 | $54.25 | $56.01 | $54.06 | $55.81 | 1.4M |
| 2026-03-30 | $55.18 | $55.18 | $52.85 | $53.43 | 1.1M |
| 2026-03-27 | $55.15 | $55.31 | $54.14 | $54.38 | 1.3M |
| 2026-03-26 | $55.51 | $57.06 | $55.36 | $55.41 | 1.7M |
| 2026-03-25 | $55.75 | $56.48 | $55.71 | $56.11 | 1.7M |
| 2026-03-24 | $52.94 | $55.07 | $52.65 | $54.78 | 2.1M |
| 2026-03-23 | $53.76 | $54.04 | $52.87 | $53.78 | 3.2M |
| 2026-03-20 | $52.52 | $52.53 | $51.45 | $52.19 | 2.2M |
| 2026-03-19 | $53.42 | $53.53 | $51.83 | $52.60 | 3.0M |
| 2026-03-18 | $55.40 | $55.63 | $53.80 | $54.15 | 2.0M |
| 2026-03-17 | $56.30 | $56.99 | $55.68 | $55.96 | 1.4M |
| 2026-03-16 | $55.65 | $56.38 | $55.65 | $56.06 | 1.7M |
| 2026-03-13 | $56.61 | $56.82 | $54.97 | $55.06 | 1.6M |
| 2026-03-12 | $56.91 | $57.51 | $56.09 | $56.42 | 1.9M |
| 2026-03-11 | $57.60 | $58.80 | $57.60 | $57.83 | 1.2M |
| 2026-03-10 | $58.20 | $58.81 | $57.54 | $57.79 | 1.5M |
| 2026-03-09 | $57.56 | $57.82 | $56.84 | $57.81 | 2.4M |
| 2026-03-06 | $59.96 | $60.07 | $58.35 | $58.85 | 1.6M |
| 2026-03-05 | $61.20 | $61.67 | $59.92 | $60.90 | 1.5M |
| 2026-03-04 | $62.66 | $63.17 | $61.42 | $61.97 | 1.4M |
| 2026-03-03 | $61.37 | $62.46 | $60.73 | $61.78 | 2.5M |
| 2026-03-02 | $62.19 | $63.41 | $61.27 | $63.19 | 2.4M |
| 2026-02-27 | $63.60 | $63.74 | $62.87 | $63.05 | 1.3M |
| 2026-02-26 | $64.75 | $65.29 | $63.80 | $64.15 | 1.3M |
| 2026-02-25 | $65.00 | $65.50 | $64.03 | $64.60 | 1.2M |
| 2026-02-24 | $64.23 | $65.28 | $63.88 | $64.98 | 1.6M |
| 2026-02-23 | $64.81 | $65.26 | $63.52 | $63.90 | 2.2M |
| 2026-02-20 | $66.05 | $66.66 | $64.90 | $64.92 | 3.1M |
| 2026-02-19 | $66.40 | $66.78 | $65.54 | $66.67 | 2.5M |
| 2026-02-18 | $67.63 | $68.21 | $66.54 | $66.84 | 2.8M |
| 2026-02-17 | $66.65 | $67.99 | $65.12 | $66.82 | 5.9M |
| 2026-02-13 | $63.19 | $69.94 | $63.01 | $68.73 | 8.6M |
| 2026-02-12 | $57.78 | $58.26 | $56.71 | $57.82 | 2.9M |
| 2026-02-11 | $56.48 | $57.89 | $56.37 | $57.78 | 2.8M |
| 2026-02-10 | $54.90 | $56.24 | $54.89 | $56.22 | 1.7M |
| 2026-02-09 | $54.20 | $54.67 | $54.02 | $54.44 | 1.3M |
| 2026-02-06 | $52.65 | $54.09 | $52.65 | $54.02 | 1.6M |
| 2026-02-05 | $52.91 | $53.24 | $52.32 | $52.65 | 2.1M |
| 2026-02-04 | $52.22 | $54.08 | $51.76 | $53.40 | 4.8M |
| 2026-02-03 | $51.37 | $52.41 | $51.09 | $51.45 | 1.0M |
| 2026-02-02 | $51.14 | $51.86 | $50.86 | $51.37 | 1.5M |
| 2026-01-30 | $51.51 | $52.08 | $50.78 | $51.14 | 1.8M |
| 2026-01-29 | $52.72 | $53.08 | $51.94 | $52.79 | 1.3M |
| 2026-01-28 | $53.34 | $53.45 | $52.20 | $52.31 | 1.2M |
| 2026-01-27 | $53.50 | $54.06 | $53.24 | $53.55 | 1.1M |
| 2026-01-26 | $53.15 | $53.29 | $52.64 | $53.21 | 1.3M |
| 2026-01-23 | $53.71 | $53.87 | $53.03 | $53.23 | 1.4M |
| 2026-01-22 | $54.65 | $55.11 | $53.26 | $53.41 | 1.5M |
| 2026-01-21 | $54.21 | $54.88 | $53.67 | $54.26 | 2.1M |