Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.00	61.20	59.00	60.69	60.69	2.15%	1,847,761
Dec 19, 2024	60.51	61.07	59.25	59.41	59.41	-1.93%	739,333
Dec 18, 2024	62.12	63.49	60.56	60.58	60.58	-2.78%	1,229,800
Dec 17, 2024	61.87	63.16	61.87	62.31	62.31	-0.10%	980,000
Dec 16, 2024	62.99	63.26	62.19	62.37	62.37	-1.13%	1,658,912
Dec 13, 2024	64.00	64.00	62.78	63.08	63.08	-1.27%	683,000
Dec 12, 2024	63.85	64.33	63.46	63.89	63.89	0.19%	1,274,606
Dec 11, 2024	63.63	63.98	62.98	63.77	63.77	-1.53%	1,333,025
Dec 10, 2024	65.50	65.99	64.06	64.76	64.76	-0.28%	1,415,000
Dec 9, 2024	64.67	66.42	64.65	64.94	64.94	1.31%	2,436,200
Dec 6, 2024	65.27	65.61	63.77	64.10	64.10	-0.23%	1,050,105
Dec 5, 2024	64.93	66.16	64.21	64.25	64.25	-0.25%	1,624,900
Dec 4, 2024	64.54	65.46	63.80	64.41	64.41	0.34%	1,378,723
Dec 3, 2024	63.52	64.72	63.35	64.19	64.19	0.93%	805,900
Dec 2, 2024	63.75	64.27	63.46	63.60	63.60	-0.05%	2,525,404
Nov 29, 2024	63.04	63.72	62.56	63.63	63.63	1.35%	1,330,135
Nov 28, 2024	63.05	63.13	62.67	62.78	62.78	-0.41%	511,731
Nov 27, 2024	62.20	63.41	62.20	63.04	63.04	1.71%	1,355,000
Nov 26, 2024	63.74	63.97	61.85	61.98	61.98	-4.72%	1,754,100
Nov 25, 2024	63.35	65.78	63.35	65.05	65.05	3.17%	2,903,000
Nov 22, 2024	61.65	63.46	61.30	63.05	63.05	2.29%	894,436
Nov 21, 2024	59.66	61.80	59.51	61.64	61.64	3.28%	1,967,400
Nov 20, 2024	59.57	59.87	58.83	59.68	59.68	-0.13%	1,344,111
Nov 19, 2024	60.32	60.57	59.65	59.76	59.76	-2.51%	1,853,422
Nov 18, 2024	62.03	62.81	61.26	61.30	61.30	-0.94%	2,803,841
Nov 15, 2024	61.35	62.02	61.01	61.88	61.88	-0.19%	1,300,244
Nov 14, 2024	62.10	62.95	61.85	62.00	61.33	0.23%	1,059,000
Nov 13, 2024	61.56	62.17	61.25	61.86	61.19	0.47%	685,820
Nov 12, 2024	61.50	62.19	60.90	61.57	60.91	-0.29%	2,095,600
Nov 11, 2024	60.74	62.12	60.68	61.75	61.08	2.27%	941,000
Nov 8, 2024	59.56	60.50	59.18	60.38	59.73	0.94%	2,120,042
Nov 7, 2024	58.68	60.45	58.58	59.82	59.17	1.93%	2,331,322
Nov 6, 2024	59.18	59.98	57.90	58.69	58.06	-0.36%	1,245,000
Nov 5, 2024	58.52	59.15	57.95	58.90	58.26	0.49%	1,582,100
Nov 4, 2024	58.97	59.30	58.21	58.61	57.98	0.12%	1,560,700
Nov 1, 2024	58.69	59.85	57.47	58.54	57.91	6.49%	2,671,419
Oct 31, 2024	57.35	57.35	54.84	54.97	54.38	-4.32%	1,521,100
Oct 30, 2024	57.52	58.21	57.17	57.45	56.83	-0.78%	650,100
Oct 29, 2024	58.58	58.79	57.33	57.90	57.28	-2.98%	1,261,700
Oct 28, 2024	58.62	59.73	58.35	59.68	59.04	2.28%	1,241,040
Oct 25, 2024	58.71	59.03	58.11	58.35	57.72	-	706,212
Oct 24, 2024	58.98	59.50	57.48	58.35	57.72	0.17%	1,095,400
Oct 23, 2024	57.63	58.37	57.35	58.25	57.62	0.54%	986,200
Oct 22, 2024	57.85	58.15	57.35	57.94	57.32	0.03%	516,700
Oct 21, 2024	59.80	60.00	57.81	57.92	57.30	-3.56%	2,192,830
Oct 18, 2024	59.60	61.06	59.59	60.06	59.42	2.93%	1,636,029
Oct 17, 2024	57.45	58.52	57.03	58.35	57.72	1.87%	1,242,700
Oct 16, 2024	56.96	57.75	56.96	57.28	56.67	1.18%	708,513
Oct 15, 2024	56.67	57.43	56.37	56.61	56.00	-0.70%	1,144,100
Oct 11, 2024	56.66	57.73	56.66	57.01	56.40	0.48%	482,728
Oct 10, 2024	56.07	56.94	55.99	56.74	56.13	0.32%	876,611
Oct 9, 2024	55.10	56.69	55.10	56.56	55.95	2.30%	680,700
Oct 8, 2024	55.81	55.94	54.79	55.29	54.70	-1.00%	648,100
Oct 7, 2024	55.47	55.96	55.30	55.85	55.25	0.18%	1,119,422
Oct 4, 2024	55.54	55.86	55.37	55.75	55.15	1.83%	415,135
Oct 3, 2024	54.99	55.09	53.95	54.75	54.16	-1.74%	719,700
Oct 2, 2024	55.21	56.13	55.21	55.72	55.12	0.81%	477,000
Oct 1, 2024	55.32	55.65	54.66	55.27	54.68	-0.38%	678,829
Sep 30, 2024	56.29	57.06	55.03	55.48	54.88	-3.93%	1,110,900
Sep 27, 2024	57.75	58.73	57.50	57.75	57.13	1.60%	879,000
Sep 26, 2024	55.37	57.37	55.20	56.84	56.23	4.52%	1,260,935
Sep 25, 2024	56.47	56.88	54.21	54.38	53.80	-5.48%	1,046,700
Sep 24, 2024	57.26	57.70	57.25	57.53	56.91	1.00%	746,900
Sep 23, 2024	57.01	57.48	56.49	56.96	56.35	0.05%	517,216
Sep 20, 2024	57.30	57.32	56.35	56.93	56.32	-1.23%	2,211,744
Sep 19, 2024	57.22	58.18	57.08	57.64	57.02	2.51%	724,400
Sep 18, 2024	56.06	57.44	55.65	56.23	55.63	0.36%	1,115,413
Sep 17, 2024	55.00	56.54	54.81	56.03	55.43	2.75%	780,500
Sep 16, 2024	54.86	54.94	54.08	54.53	53.94	-0.22%	612,500
Sep 13, 2024	53.99	54.90	53.99	54.65	54.06	2.09%	649,500
Sep 12, 2024	53.33	53.66	52.89	53.53	52.96	0.39%	963,900
Sep 11, 2024	52.51	53.44	52.02	53.32	52.75	1.39%	1,558,329
Sep 10, 2024	52.99	53.00	51.79	52.59	52.03	-2.36%	1,362,300
Sep 9, 2024	53.61	54.29	53.38	53.86	53.28	0.88%	2,099,309
Sep 6, 2024	54.70	55.00	53.00	53.39	52.82	-2.39%	1,266,800
Sep 5, 2024	55.48	56.34	54.28	54.70	54.11	-2.63%	1,121,312
Sep 4, 2024	55.38	56.60	55.38	56.18	55.58	1.21%	748,700
Sep 3, 2024	56.27	56.67	55.30	55.51	54.91	-2.00%	1,950,400
Aug 30, 2024	56.30	56.66	55.98	56.64	56.03	0.78%	1,436,300
Aug 29, 2024	56.81	56.97	56.16	56.20	55.60	-0.34%	2,309,400
Aug 28, 2024	56.97	57.37	56.10	56.39	55.78	-1.28%	1,553,316
Aug 27, 2024	57.35	57.66	56.82	57.12	56.51	-1.04%	1,318,839
Aug 26, 2024	57.60	58.26	57.07	57.72	57.10	0.37%	2,444,000
Aug 23, 2024	56.49	58.18	56.21	57.51	56.89	2.90%	1,351,744
Aug 22, 2024	56.43	56.55	55.75	55.89	55.29	-0.71%	1,987,600
Aug 21, 2024	55.79	56.42	55.60	56.29	55.69	1.61%	1,500,500
Aug 20, 2024	56.16	56.23	55.25	55.40	54.81	-1.70%	1,944,400
Aug 19, 2024	56.14	56.63	56.03	56.36	55.75	0.99%	3,768,800
Aug 16, 2024	55.08	56.11	54.93	55.81	55.21	-0.41%	2,130,817
Aug 15, 2024	55.34	56.39	55.34	56.04	54.79	3.49%	793,000
Aug 14, 2024	54.53	54.90	53.95	54.15	52.95	-0.39%	620,239
Aug 13, 2024	52.45	54.56	52.45	54.36	53.15	3.98%	910,700
Aug 12, 2024	53.39	53.39	52.25	52.28	51.12	-1.88%	3,121,100
Aug 9, 2024	53.93	53.93	53.02	53.28	52.10	-1.00%	2,007,325
Aug 8, 2024	53.94	54.08	53.36	53.82	52.62	0.73%	1,555,416
Aug 7, 2024	54.26	54.50	53.11	53.43	52.24	0.36%	1,882,635
Aug 6, 2024	54.23	54.27	53.04	53.24	52.06	-5.05%	2,866,516
Aug 2, 2024	58.58	58.58	55.58	56.07	54.82	-5.97%	2,061,341
Aug 1, 2024	60.46	61.27	59.03	59.63	58.30	-2.68%	1,143,716
Jul 31, 2024	60.84	62.27	60.84	61.27	59.91	1.21%	696,639