Magna International Inc (MGA) Historical Stock Data
47.60 ↓0.20 (-0.42%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGA is down -0.14% a day on average. There have been 14 days where Magna International Inc closed green and 16 days where MGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 48.75 | 47.80 | ↓$0.95 (-1.95%) | 47.74 | 48.75 | 1.90M |
| 2024-04-29 | 49.41 | 49.38 | ↓$0.03 (-0.06%) | 49.14 | 49.78 | 1.33M |
| 2024-04-26 | 48.80 | 49.12 | ↑$0.32 (0.66%) | 48.75 | 49.38 | 1.14M |
| 2024-04-25 | 48.63 | 48.70 | ↑$0.07 (0.14%) | 48.01 | 48.90 | 1.47M |
| 2024-04-24 | 49.84 | 49.21 | ↓$0.63 (-1.26%) | 49.03 | 50.18 | 1.01M |
| 2024-04-23 | 49.55 | 49.77 | ↑$0.22 (0.44%) | 49.07 | 49.87 | 0.94M |
| 2024-04-22 | 48.77 | 49.31 | ↑$0.54 (1.11%) | 48.41 | 49.45 | 6.60M |
| 2024-04-19 | 47.56 | 48.34 | ↑$0.78 (1.64%) | 47.55 | 48.41 | 1.50M |
| 2024-04-18 | 48.26 | 47.85 | ↓$0.41 (-0.85%) | 47.42 | 48.26 | 1.90M |
| 2024-04-17 | 48.92 | 47.84 | ↓$1.08 (-2.21%) | 47.67 | 49.02 | 1.82M |
| 2024-04-16 | 49.15 | 48.77 | ↓$0.38 (-0.77%) | 48.27 | 49.39 | 1.18M |
| 2024-04-15 | 50.08 | 49.63 | ↓$0.45 (-0.90%) | 49.26 | 50.36 | 0.91M |
| 2024-04-12 | 50.75 | 49.84 | ↓$0.91 (-1.79%) | 49.82 | 50.75 | 1.07M |
| 2024-04-11 | 51.04 | 51.28 | ↑$0.24 (0.47%) | 50.30 | 51.39 | 833.74K |
| 2024-04-10 | 51.91 | 50.65 | ↓$1.26 (-2.43%) | 50.50 | 52.15 | 0.90M |
| 2024-04-09 | 52.53 | 52.92 | ↑$0.39 (0.74%) | 52.49 | 53.23 | 1.04M |
| 2024-04-08 | 52.60 | 52.52 | ↓$0.08 (-0.15%) | 52.42 | 53.26 | 862.83K |
| 2024-04-05 | 51.85 | 52.18 | ↑$0.33 (0.64%) | 51.69 | 52.31 | 1.86M |
| 2024-04-04 | 53.29 | 52.30 | ↓$0.99 (-1.86%) | 52.14 | 53.53 | 1.80M |
| 2024-04-03 | 52.31 | 52.56 | ↑$0.25 (0.48%) | 52.02 | 52.71 | 1.30M |
| 2024-04-02 | 52.67 | 52.72 | ↑$0.05 (0.09%) | 52.11 | 53.07 | 2.11M |
| 2024-04-01 | 54.05 | 53.33 | ↓$0.72 (-1.33%) | 53.04 | 54.36 | 1.55M |
| 2024-03-28 | 54.53 | 54.48 | ↓$0.05 (-0.09%) | 54.26 | 54.82 | 885.58K |
| 2024-03-27 | 53.83 | 54.54 | ↑$0.71 (1.32%) | 53.43 | 54.54 | 2.05M |
| 2024-03-26 | 53.64 | 53.51 | ↓$0.13 (-0.24%) | 53.37 | 54.08 | 1.38M |
| 2024-03-25 | 54.01 | 53.58 | ↓$0.43 (-0.80%) | 53.31 | 54.98 | 2.13M |
| 2024-03-22 | 55.74 | 54.82 | ↓$0.92 (-1.65%) | 54.70 | 56.02 | 701.48K |
| 2024-03-21 | 55.06 | 55.86 | ↑$0.80 (1.45%) | 54.89 | 56.12 | 1.52M |
| 2024-03-20 | 52.58 | 54.95 | ↑$2.37 (4.51%) | 52.58 | 55.05 | 1.04M |
| 2024-03-19 | 52.41 | 52.64 | ↑$0.23 (0.44%) | 52.38 | 53.01 | 0.96M |
Create an account or log in to view more rows.
$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
$MGA this sell-off is meh.
$MGA When in doubt
zoom out. ??