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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 66.02 | 66.81 | ↑$0.79 (1.20%) | 65.74 | 67.52 | 1.14M |
| 2023-02-02 | 67.60 | 67.37 | ↓$0.23 (-0.34%) | 66.90 | 68.92 | 1.23M |
| 2023-02-01 | 65.35 | 67.68 | ↑$2.33 (3.57%) | 64.95 | 67.96 | 1.32M |
| 2023-01-31 | 64.25 | 64.94 | ↑$0.69 (1.07%) | 63.73 | 65.09 | 810.19K |
| 2023-01-30 | 62.79 | 63.44 | ↑$0.65 (1.04%) | 62.61 | 64.31 | 1.30M |
| 2023-01-27 | 62.62 | 63.89 | ↑$1.27 (2.03%) | 62.55 | 64.26 | 1.14M |
| 2023-01-26 | 62.01 | 62.05 | ↑$0.04 (0.06%) | 61.07 | 62.22 | 867.37K |
| 2023-01-25 | 59.14 | 61.14 | ↑$2.00 (3.38%) | 58.74 | 61.26 | 1.45M |
| 2023-01-24 | 62.97 | 60.74 | ↓$2.23 (-3.54%) | 59.16 | 62.97 | 3.45M |
| 2023-01-23 | 64.47 | 65.46 | ↑$0.99 (1.54%) | 64.09 | 65.50 | 504.24K |
| 2023-01-20 | 63.52 | 63.88 | ↑$0.36 (0.57%) | 63.10 | 64.38 | 609.30K |
| 2023-01-19 | 63.50 | 63.12 | ↓$0.38 (-0.60%) | 62.35 | 63.53 | 565.16K |
| 2023-01-18 | 65.77 | 63.86 | ↓$1.91 (-2.90%) | 63.81 | 65.99 | 807.15K |
| 2023-01-17 | 63.82 | 65.15 | ↑$1.33 (2.08%) | 63.81 | 65.24 | 1.04M |
| 2023-01-13 | 63.03 | 64.07 | ↑$1.04 (1.65%) | 62.94 | 64.34 | 699.06K |
| 2023-01-12 | 62.71 | 63.99 | ↑$1.28 (2.04%) | 62.67 | 64.29 | 1.29M |
| 2023-01-11 | 61.54 | 62.30 | ↑$0.76 (1.23%) | 61.44 | 62.45 | 713.01K |
| 2023-01-10 | 60.95 | 61.09 | ↑$0.14 (0.23%) | 60.44 | 61.14 | 697.78K |
| 2023-01-09 | 61.37 | 60.72 | ↓$0.65 (-1.06%) | 60.01 | 61.47 | 1.22M |
| 2023-01-06 | 59.89 | 61.60 | ↑$1.71 (2.86%) | 59.81 | 61.99 | 1.17M |
| 2023-01-05 | 58.84 | 59.68 | ↑$0.84 (1.43%) | 58.23 | 59.82 | 1.46M |
| 2023-01-04 | 58.57 | 59.46 | ↑$0.89 (1.52%) | 57.93 | 59.48 | 864.73K |
| 2023-01-03 | 57.02 | 57.52 | ↑$0.50 (0.88%) | 56.79 | 57.80 | 1.05M |
| 2022-12-30 | 56.56 | 56.18 | ↓$0.38 (-0.67%) | 56.00 | 57.07 | 611.15K |
| 2022-12-29 | 55.86 | 57.28 | ↑$1.42 (2.54%) | 55.60 | 57.30 | 642.65K |
| 2022-12-28 | 56.13 | 55.05 | ↓$1.08 (-1.92%) | 55.05 | 56.36 | 836.76K |
| 2022-12-27 | 55.03 | 56.06 | ↑$1.03 (1.87%) | 54.95 | 56.16 | 746.42K |
| 2022-12-23 | 55.08 | 55.45 | ↑$0.37 (0.67%) | 54.91 | 55.80 | 0.96M |
| 2022-12-22 | 55.77 | 55.05 | ↓$0.72 (-1.29%) | 53.87 | 55.81 | 1.42M |
| 2022-12-21 | 56.07 | 56.55 | ↑$0.48 (0.86%) | 55.78 | 56.70 | 1.20M |
Create an account or log in to view more rows.
$MGA This is how I feel everyday holding this gem.
$MGA we’re fucked tomorrow boys
$MGA buying time
added
$MGA I gave in! Bought more 100 shares
$MGA good times
$MGA I'll say it again slowwwllyyyy! Better stocks to short by far
$MGA hi hi
$MGA this is going to skyrocket tmr!!!
$MGA How can this stock move so little? Damn
$MGA said y’all dumb af