Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	40.98	41.65	40.97	41.29	41.29	0.78%	908,497
Oct 1, 2024	40.99	41.25	40.45	40.97	40.97	-0.17%	1,236,021
Sep 30, 2024	41.62	42.28	40.67	41.04	41.04	-3.96%	1,506,491
Sep 27, 2024	42.89	43.54	42.56	42.73	42.73	1.26%	1,393,272
Sep 26, 2024	41.27	42.56	40.99	42.20	42.20	4.58%	1,803,937
Sep 25, 2024	42.13	42.25	40.21	40.35	40.35	-5.70%	1,812,615
Sep 24, 2024	42.59	42.90	42.44	42.79	42.79	1.47%	968,511
Sep 23, 2024	42.09	42.62	41.84	42.17	42.17	0.40%	1,225,160
Sep 20, 2024	42.13	42.30	41.53	42.00	42.00	-1.20%	2,127,266
Sep 19, 2024	41.95	42.88	41.95	42.51	42.51	2.93%	1,912,716
Sep 18, 2024	41.33	42.40	40.93	41.30	41.30	0.24%	1,234,419
Sep 17, 2024	40.43	41.58	40.37	41.20	41.20	2.64%	1,227,891
Sep 16, 2024	40.42	40.43	39.78	40.14	40.14	-0.15%	1,736,820
Sep 13, 2024	39.81	40.42	39.81	40.20	40.20	1.98%	1,247,224
Sep 12, 2024	39.30	39.49	38.89	39.42	39.42	0.36%	1,250,154
Sep 11, 2024	38.67	39.38	38.19	39.28	39.28	1.60%	1,344,856
Sep 10, 2024	39.01	39.06	38.05	38.66	38.66	-2.64%	1,779,036
Sep 9, 2024	39.43	40.00	39.32	39.71	39.71	0.89%	1,119,293
Sep 6, 2024	40.58	40.70	39.05	39.36	39.36	-2.81%	1,435,304
Sep 5, 2024	41.09	41.73	40.16	40.50	40.50	-2.60%	1,259,730
Sep 4, 2024	40.89	41.91	40.82	41.58	41.58	1.51%	1,399,825
Sep 3, 2024	41.58	41.84	40.81	40.96	40.96	-2.55%	2,685,272
Aug 30, 2024	41.86	42.06	41.45	42.03	42.03	0.82%	1,404,592
Aug 29, 2024	42.16	42.47	41.64	41.69	41.69	-0.31%	1,241,897
Aug 28, 2024	42.26	42.59	41.60	41.82	41.82	-1.53%	930,934
Aug 27, 2024	42.78	42.84	42.20	42.47	42.47	-0.72%	817,448
Aug 26, 2024	42.82	43.25	42.33	42.78	42.78	0.52%	1,126,926
Aug 23, 2024	41.53	43.09	41.34	42.56	42.56	3.68%	1,384,249
Aug 22, 2024	41.40	41.56	40.95	41.05	41.05	-0.85%	663,446
Aug 21, 2024	41.06	41.52	40.79	41.40	41.40	1.79%	926,548
Aug 20, 2024	41.25	41.28	40.52	40.67	40.67	-1.60%	836,052
Aug 19, 2024	41.09	41.53	41.00	41.33	41.33	1.35%	1,144,507
Aug 16, 2024	40.29	41.00	40.04	40.78	40.78	-0.02%	1,220,113
Aug 15, 2024	40.29	41.13	40.29	40.79	40.32	3.34%	5,395,494
Aug 14, 2024	39.89	40.05	39.41	39.47	39.02	-0.40%	926,836
Aug 13, 2024	38.10	39.80	38.10	39.63	39.17	4.21%	2,764,496
Aug 12, 2024	38.85	38.90	38.01	38.03	37.59	-1.98%	2,159,960
Aug 9, 2024	39.30	39.44	38.60	38.80	38.35	-0.97%	1,344,799
Aug 8, 2024	39.21	39.34	38.80	39.18	38.73	0.77%	2,511,298
Aug 7, 2024	39.24	39.67	38.63	38.88	38.43	0.62%	3,109,627
Aug 6, 2024	39.20	39.27	38.50	38.64	38.20	-1.08%	3,434,071
Aug 5, 2024	39.00	39.81	38.39	39.06	38.61	-3.39%	3,638,236
Aug 2, 2024	42.31	42.31	40.11	40.43	39.96	-6.00%	3,694,438
Aug 1, 2024	43.90	44.39	42.52	43.01	42.52	-3.07%	3,506,756
Jul 31, 2024	44.01	45.16	43.92	44.37	43.86	1.46%	2,052,801
Jul 30, 2024	43.76	44.25	43.53	43.73	43.23	-0.07%	2,157,044
Jul 29, 2024	43.53	44.00	42.94	43.76	43.26	0.53%	1,836,523
Jul 26, 2024	43.55	43.66	42.90	43.53	43.03	0.69%	1,087,401
Jul 25, 2024	42.60	43.98	42.60	43.23	42.73	1.24%	1,738,433
Jul 24, 2024	43.59	44.07	42.60	42.70	42.21	-2.49%	849,333
Jul 23, 2024	44.20	44.38	43.70	43.79	43.29	-1.62%	1,586,901
Jul 22, 2024	43.78	44.57	43.34	44.51	44.00	1.99%	1,024,350
Jul 19, 2024	44.19	44.99	43.29	43.64	43.14	-3.66%	2,802,391
Jul 18, 2024	45.81	46.44	45.03	45.30	44.78	-1.13%	1,603,456
Jul 17, 2024	45.28	46.00	45.03	45.82	45.29	0.04%	944,921
Jul 16, 2024	44.50	45.96	44.24	45.80	45.27	3.04%	1,118,289
Jul 15, 2024	44.27	45.12	43.89	44.45	43.94	-	1,174,852
Jul 12, 2024	44.67	44.96	44.38	44.45	43.94	-0.22%	1,076,591
Jul 11, 2024	44.10	44.68	43.97	44.55	44.04	2.18%	1,053,428
Jul 10, 2024	42.63	43.67	42.52	43.60	43.10	1.99%	1,969,383
Jul 9, 2024	42.38	42.88	42.14	42.75	42.26	0.45%	1,274,939
Jul 8, 2024	42.52	42.79	42.46	42.56	42.07	0.69%	738,820
Jul 5, 2024	42.53	42.81	42.25	42.27	41.78	-0.61%	969,214
Jul 3, 2024	42.74	42.81	42.26	42.53	42.04	0.16%	436,412
Jul 2, 2024	41.48	42.84	41.48	42.46	41.97	2.19%	1,553,857
Jul 1, 2024	42.75	42.87	41.43	41.55	41.07	-0.84%	1,217,699
Jun 28, 2024	41.82	42.01	41.48	41.90	41.42	0.84%	905,082
Jun 27, 2024	41.60	41.88	41.40	41.55	41.07	-0.05%	1,216,783
Jun 26, 2024	41.27	41.63	40.83	41.57	41.09	-0.29%	1,535,201
Jun 25, 2024	42.55	42.56	41.65	41.69	41.21	-2.11%	1,410,991
Jun 24, 2024	42.42	43.32	42.40	42.59	42.10	0.88%	1,288,760
Jun 21, 2024	41.91	42.43	41.83	42.22	41.73	0.55%	1,267,250
Jun 20, 2024	42.24	42.47	41.82	41.99	41.51	-0.85%	1,068,725
Jun 18, 2024	42.90	43.19	42.14	42.35	41.86	-1.21%	1,467,358
Jun 17, 2024	42.11	42.89	41.81	42.87	42.38	1.61%	1,008,692
Jun 14, 2024	42.10	42.29	41.21	42.19	41.70	-1.29%	1,867,355
Jun 13, 2024	43.41	43.45	42.67	42.74	42.25	-1.36%	939,549
Jun 12, 2024	43.82	44.39	43.15	43.33	42.83	0.60%	894,325
Jun 11, 2024	43.30	43.41	42.78	43.07	42.57	-1.40%	1,594,554
Jun 10, 2024	43.33	43.87	43.05	43.68	43.18	-0.18%	1,352,224
Jun 7, 2024	43.71	43.93	43.44	43.76	43.26	-0.91%	1,556,415
Jun 6, 2024	44.01	44.42	43.88	44.16	43.65	-0.67%	1,103,548
Jun 5, 2024	44.69	44.79	43.90	44.46	43.95	-0.11%	814,768
Jun 4, 2024	44.69	45.21	44.50	44.51	44.00	-1.42%	1,431,182
Jun 3, 2024	45.35	45.52	44.57	45.15	44.63	-0.13%	2,193,657
May 31, 2024	44.45	45.31	44.23	45.21	44.69	1.34%	1,776,976
May 30, 2024	44.35	44.69	44.25	44.61	44.10	1.04%	2,120,330
May 29, 2024	44.73	44.83	43.96	44.15	43.64	-2.58%	1,698,391
May 28, 2024	45.49	45.63	45.09	45.32	44.80	-0.07%	1,635,199
May 24, 2024	44.65	45.37	44.65	45.35	44.83	1.32%	4,044,654
May 23, 2024	46.17	46.32	44.73	44.76	44.25	-2.89%	7,179,473
May 22, 2024	46.17	46.61	45.96	46.09	45.56	-0.86%	952,168
May 21, 2024	47.17	47.28	46.45	46.49	45.96	-1.19%	1,337,001
May 20, 2024	47.50	47.63	46.77	47.05	46.51	-0.93%	990,966
May 17, 2024	48.00	48.00	47.01	47.49	46.94	-0.94%	1,758,193
May 16, 2024	47.61	47.99	47.17	47.94	47.39	-0.35%	7,343,759
May 15, 2024	48.07	48.18	47.50	48.11	47.09	1.18%	7,529,946
May 14, 2024	47.08	47.58	46.90	47.55	46.54	1.23%	1,161,351
May 13, 2024	47.23	47.49	46.72	46.97	45.97	0.11%	1,725,921
May 10, 2024	46.78	47.04	46.44	46.92	45.93	1.12%	2,796,769