Magna International Inc (MGA) Historical Stock Data

66.81 ↓0.56 (-0.83%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MGA is up 0.73% a day on average. There have been 22 days where Magna International Inc closed green and 8 days where MGA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0366.0266.81↑$0.79 (1.20%)65.7467.521.14M
2023-02-0267.6067.37↓$0.23 (-0.34%)66.9068.921.23M
2023-02-0165.3567.68↑$2.33 (3.57%)64.9567.961.32M
2023-01-3164.2564.94↑$0.69 (1.07%)63.7365.09810.19K
2023-01-3062.7963.44↑$0.65 (1.04%)62.6164.311.30M
2023-01-2762.6263.89↑$1.27 (2.03%)62.5564.261.14M
2023-01-2662.0162.05↑$0.04 (0.06%)61.0762.22867.37K
2023-01-2559.1461.14↑$2.00 (3.38%)58.7461.261.45M
2023-01-2462.9760.74↓$2.23 (-3.54%)59.1662.973.45M
2023-01-2364.4765.46↑$0.99 (1.54%)64.0965.50504.24K
2023-01-2063.5263.88↑$0.36 (0.57%)63.1064.38609.30K
2023-01-1963.5063.12↓$0.38 (-0.60%)62.3563.53565.16K
2023-01-1865.7763.86↓$1.91 (-2.90%)63.8165.99807.15K
2023-01-1763.8265.15↑$1.33 (2.08%)63.8165.241.04M
2023-01-1363.0364.07↑$1.04 (1.65%)62.9464.34699.06K
2023-01-1262.7163.99↑$1.28 (2.04%)62.6764.291.29M
2023-01-1161.5462.30↑$0.76 (1.23%)61.4462.45713.01K
2023-01-1060.9561.09↑$0.14 (0.23%)60.4461.14697.78K
2023-01-0961.3760.72↓$0.65 (-1.06%)60.0161.471.22M
2023-01-0659.8961.60↑$1.71 (2.86%)59.8161.991.17M
2023-01-0558.8459.68↑$0.84 (1.43%)58.2359.821.46M
2023-01-0458.5759.46↑$0.89 (1.52%)57.9359.48864.73K
2023-01-0357.0257.52↑$0.50 (0.88%)56.7957.801.05M
2022-12-3056.5656.18↓$0.38 (-0.67%)56.0057.07611.15K
2022-12-2955.8657.28↑$1.42 (2.54%)55.6057.30642.65K
2022-12-2856.1355.05↓$1.08 (-1.92%)55.0556.36836.76K
2022-12-2755.0356.06↑$1.03 (1.87%)54.9556.16746.42K
2022-12-2355.0855.45↑$0.37 (0.67%)54.9155.800.96M
2022-12-2255.7755.05↓$0.72 (-1.29%)53.8755.811.42M
2022-12-2156.0756.55↑$0.48 (0.86%)55.7856.701.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$MGA This is how I feel everyday holding this gem.

0 Like Report
turkeyday33

$MGA I gave in! Bought more 100 shares

0 Like Report
unknownable

$MGA I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
bettysburgers

$MGA How can this stock move so little? Damn

0 Like Report