Skip to main content

Magna International (NY:MGA)

40.03 +1.42 (+3.68%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 38.74 40.63 38.49 40.03 1,617,637 +1.42(+3.68%)
Jun 30, 2025 38.46 38.68 38.22 38.61 1,338,878 +0.16(+0.42%)
Jun 27, 2025 38.26 39.03 37.87 38.45 2,458,809 +0.17(+0.44%)
Jun 26, 2025 37.56 38.28 37.56 38.28 915,261 +0.76(+2.03%)
Jun 25, 2025 37.66 37.72 37.16 37.52 798,074 -0.09(-0.24%)
Jun 24, 2025 37.74 38.01 37.53 37.61 1,436,908 +0.22(+0.59%)
Jun 23, 2025 36.85 37.52 36.74 37.39 780,363 +0.19(+0.51%)
Jun 20, 2025 37.89 37.89 37.04 37.20 1,048,176 -0.42(-1.12%)
Jun 18, 2025 37.34 37.87 37.18 37.62 1,618,269 +0.36(+0.97%)
Jun 17, 2025 37.67 37.68 36.99 37.26 1,179,127 -0.61(-1.61%)
Jun 16, 2025 38.10 38.18 37.67 37.87 1,629,027 +0.55(+1.47%)
Jun 13, 2025 38.09 38.48 37.22 37.32 1,151,402 -1.17(-3.04%)
Jun 12, 2025 38.05 38.60 37.86 38.49 977,300 +0.08(+0.21%)
Jun 11, 2025 38.78 38.96 38.32 38.41 1,382,814 -0.07(-0.18%)
Jun 10, 2025 37.59 38.64 37.28 38.48 2,315,826 +1.23(+3.30%)
Jun 09, 2025 36.83 37.44 36.80 37.25 1,706,111 +0.63(+1.72%)
Jun 06, 2025 36.48 37.03 36.31 36.62 981,136 +0.48(+1.33%)
Jun 05, 2025 36.16 36.34 35.86 36.14 1,195,345 -0.10(-0.28%)
Jun 04, 2025 36.49 36.57 36.06 36.24 909,267 -0.11(-0.30%)
Jun 03, 2025 35.37 36.92 35.34 36.35 1,425,639 +0.82(+2.31%)
Jun 02, 2025 35.86 36.02 35.34 35.53 2,142,348 -0.75(-2.07%)
May 30, 2025 36.10 36.60 35.97 36.28 1,960,400 -0.08(-0.22%)
May 29, 2025 36.48 36.65 36.18 36.36 1,227,323 +0.31(+0.86%)
May 28, 2025 36.46 36.46 36.02 36.05 1,674,244 -0.47(-1.29%)
May 27, 2025 36.19 36.55 35.95 36.52 2,692,779 +1.07(+3.02%)
May 23, 2025 34.94 35.58 34.94 35.45 1,745,900 -0.22(-0.62%)
May 22, 2025 35.51 35.82 35.38 35.67 7,092,755 +0.06(+0.17%)
May 21, 2025 35.99 36.22 35.61 35.61 1,486,349 -0.68(-1.87%)
May 20, 2025 36.76 37.05 36.05 36.29 1,262,972 -0.33(-0.90%)
May 19, 2025 35.91 36.67 35.91 36.62 953,142 -0.07(-0.19%)
May 16, 2025 36.03 36.73 35.75 36.69 2,313,399 +0.23(+0.63%)
May 15, 2025 36.49 36.81 36.30 36.46 5,251,690 -0.41(-1.11%)
May 14, 2025 37.44 37.58 36.87 36.87 1,740,025 -0.26(-0.70%)
May 13, 2025 36.63 37.17 36.22 37.13 1,657,451 +0.78(+2.15%)
May 12, 2025 36.14 36.76 36.04 36.35 1,713,299 +1.55(+4.45%)
May 09, 2025 34.92 35.15 34.54 34.80 818,877 +0.28(+0.81%)
May 08, 2025 33.75 34.95 33.50 34.52 1,458,312 +1.14(+3.42%)
May 07, 2025 33.64 33.64 32.81 33.38 1,584,434 +0.17(+0.51%)
May 06, 2025 32.98 33.42 32.55 33.21 2,258,631 -0.07(-0.21%)
May 05, 2025 33.11 34.33 32.87 33.28 2,801,288 +0.22(+0.67%)
May 02, 2025 35.28 35.78 33.03 33.06 4,580,681 -1.95(-5.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.