Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Magna International Inc. (MGA)
Magna International Inc. (MGA) Historical

MGA Magna International Inc.

38.58

-0.06 (-0.16%)

Jan 10 2025 - Closed

Realtime Data

MGA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	38.49	-0.05	-0.13%	38.79	38.79	38.43	878
Jan 09 2025	38.54	-0.46	-1.18%	39.01	39.01	38.54	2,010
Jan 08 2025	39.00	-1.34	-3.32%	40.40	40.52	39.00	131
Jan 07 2025	40.34	0.50	1.26%	40.33	40.76	40.19	162
Jan 06 2025	39.84	-0.06	-0.15%	39.86	39.86	39.84	35
Jan 03 2025	39.90	-0.65	-1.60%	40.07	40.07	39.76	170
Jan 02 2025	40.55	0.41	1.02%	40.52	40.67	40.26	163
Dec 30 2024	40.14	-0.05	-0.12%	40.19	40.19	40.14	43
Dec 27 2024	40.19	-0.05	-0.12%	40.57	40.57	40.19	83
Dec 23 2024	40.24	-0.41	-1.01%	40.39	40.39	40.14	148
Dec 20 2024	40.65	0.80	2.01%	39.52	40.65	39.33	246
Dec 19 2024	39.85	-1.78	-4.28%	40.43	40.43	39.85	751
Dec 18 2024	41.63	-0.03	-0.07%	41.41	41.73	41.41	258
Dec 17 2024	41.66	-0.14	-0.33%	41.41	41.66	41.41	291
Dec 16 2024	41.80	-0.50	-1.18%	42.32	42.45	41.80	929
Dec 13 2024	42.30	-0.54	-1.26%	42.72	42.74	42.08	195
Dec 12 2024	42.84	0.25	0.59%	42.64	42.94	42.64	353
Dec 11 2024	42.59	-1.14	-2.61%	42.71	42.81	42.59	170
Dec 10 2024	43.73	-0.18	-0.41%	43.27	43.73	43.27	130
Dec 09 2024	43.91	1.17	2.74%	42.00	44.06	42.00	1,167
Dec 06 2024	42.74	-0.83	-1.90%	43.05	43.50	42.66	236
Dec 05 2024	43.57	0.16	0.37%	43.59	44.62	43.57	269
Dec 04 2024	43.41	0.40	0.93%	43.44	44.35	43.41	467
Dec 03 2024	43.01	-0.20	-0.46%	42.92	43.03	42.84	418
Dec 02 2024	43.21	0.33	0.77%	42.95	43.30	42.95	55
Nov 29 2024	42.88	0.40	0.94%	42.37	42.88	42.33	561
Nov 28 2024	42.48	-0.02	-0.05%	42.48	42.48	42.48	60
Nov 27 2024	42.50	0.28	0.66%	41.96	42.77	41.96	554
Nov 26 2024	42.22	-2.35	-5.27%	43.95	44.11	42.09	1,149
Nov 25 2024	44.57	1.22	2.81%	43.11	44.68	43.11	1,536
Nov 22 2024	43.35	1.34	3.19%	41.96	43.50	41.96	1,608
Nov 21 2024	42.01	1.62	4.01%	40.69	42.01	40.69	174
Nov 20 2024	40.39	-0.41	-1.00%	40.45	40.45	39.84	728
Nov 19 2024	40.80	-0.75	-1.81%	41.30	41.30	40.80	420
Nov 18 2024	41.55	0.22	0.53%	41.52	41.62	41.22	1,646
Nov 15 2024	41.33	-0.73	-1.74%	41.22	41.33	40.91	83
Nov 14 2024	42.06	0.47	1.13%	41.75	42.29	41.75	64
Nov 13 2024	41.59	0.36	0.87%	41.41	42.04	41.41	362
Nov 12 2024	41.23	-0.33	-0.79%	41.49	41.77	41.23	505
Nov 11 2024	41.56	1.68	4.21%	40.00	41.56	39.70	2,007
Nov 08 2024	39.88	-0.01	-0.03%	39.88	39.88	39.88	82
Nov 07 2024	39.89	0.63	1.60%	39.36	40.03	39.06	19
Nov 06 2024	39.26	0.56	1.45%	40.21	40.79	38.77	926
Nov 05 2024	38.70	0.09	0.23%	38.58	38.77	38.48	1,430
Nov 04 2024	38.61	0.21	0.55%	38.51	38.97	38.35	937
Nov 01 2024	38.40	1.39	3.76%	36.51	39.84	36.05	2,186
Oct 31 2024	37.01	-1.11	-2.91%	37.72	37.72	37.01	65
Oct 30 2024	38.12	-0.63	-1.63%	38.24	38.28	38.00	503
Oct 29 2024	38.75	-0.82	-2.07%	38.70	38.75	38.70	350
Oct 28 2024	39.57	0.36	0.92%	38.84	39.57	38.84	67
Oct 25 2024	39.21	0.58	1.50%	38.55	39.21	38.32	147
Oct 24 2024	38.63	-0.37	-0.95%	38.78	38.78	38.63	31
Oct 23 2024	39.00	0.14	0.36%	38.82	39.00	38.46	178
Oct 22 2024	38.86	-0.34	-0.87%	38.43	38.94	38.41	214
Oct 21 2024	39.20	-0.93	-2.32%	39.90	39.90	39.20	44
Oct 18 2024	40.13	1.07	2.74%	39.50	40.17	39.31	8,196
Oct 17 2024	39.06	0.83	2.17%	38.22	39.06	38.22	441
Oct 16 2024	38.23	0.18	0.47%	38.05	38.23	38.05	450
Oct 15 2024	38.05	0.35	0.93%	38.10	38.24	37.75	133
Oct 14 2024	37.70	-0.07	-0.19%	37.73	38.00	37.52	95

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions