Magna International Inc. Historical Data - MGA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Magna International Inc. (MGA)

39.48

0.249999

(0.64%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	39.4	0.22	0.56	39.4	39.4	39.26	290
1718915160	39.18	0	0.00	39.27	39.32	39.18	360
1718828820	39.18	-0.23	-0.58	39.25	39.32	39.18	108
1718742360	39.409999	-0.59	-1.48	39.79	40.14	39.409999	551
1718656020	40	1.23	3.17	39.58	40	39.13	163
1718396820	38.77	-1.17	-2.93	39.75	39.75	38.76	389
1718310420	39.94	-0.54	-1.33	40.229999	40.229999	39.75	1295
1718224020	40.479999	0.38	0.95	40.29	40.479999	39.979999	523
1718137620	40.1	-0.51	-1.26	40.369999	40.369999	39.979999	2328
1718051220	40.61	0.24	0.59	40.54	40.799999	40.45	215
1717792020	40.369999	-0.41	-1.01	40.72	40.72	40.369999	764
1717705620	40.78	0.12	0.30	40.99	40.99	40.11	1560
1717619220	40.659999	-0.86	-2.07	41.119999	41.27	40.659999	658
1717532820	41.52	-0.16	-0.38	41.19	41.52	41.19	353
1717446420	41.68	0.54	1.31	41.72	41.979999	41.49	417
1717187220	41.14	-0.04	-0.10	41.36	41.36	41.07	300
1717100820	41.18	0.18	0.44	40.52	41.18	40.33	318
1717014420	41	-0.71	-1.70	41.77	41.77	41	93
1716928020	41.71	-0.73	-1.72	42.299999	42.299999	41.51	690
1716841560	42.44	0.75	1.80	41.95	42.44	41.909999	530
1716582420	41.69	0.31	0.75	41.39	41.76	41.35	473
1716496020	41.38	-1.22	-2.86	42.46	42.75	41.35	517
1716409620	42.6	-0.38	-0.88	42.94	42.94	42.6	282
1716323160	42.98	-0.85	-1.94	43.1	43.15	42.86	74
1716236760	43.83	-0.46	-1.04	43.53	43.83	43.52	149
1715977620	44.29	0.39	0.89	44.27	44.29	44.27	510
1715891220	43.9	-0.34	-0.77	43.68	43.9	43.68	817
1715804820	44.24	0.69	1.58	43.78	44.24	43.78	300
1715718420	43.55	0.11	0.25	43.7	43.76	43.2	782
1715631960	43.44	0.34	0.79	43.39	43.72	43.07	926
1715372820	43.1	-0.77	-1.76	43.12	43.12	43.1	180
1715286420	43.87	0.12	0.27	43.64	43.87	43.64	69
1715200020	43.75	0.47	1.09	43.23	43.75	42.799999	639
1715113620	43.28	-0.69	-1.57	43.48	43.92	43.28	1530
1715027220	43.97	0.71	1.64	43.28	44.5	43.28	5393
1714768020	43.26	-1.79	-3.97	45.57	45.57	43	339
1714681560	45.05	0.1	0.22	44.61	45.1	44.26	312
1714508820	44.95	-1.25	-2.71	46.02	46.02	44.95	234
1714422420	46.2	0.34	0.74	45.77	46.48	45.77	190
1714163220	45.86	0.63	1.39	45.32	45.86	45.31	106
1714076820	45.23	-1.5	-3.21	45.65	45.65	45.14	57
1713990420	46.73	0.73	1.59	46.73	46.74	46.73	110
1713903960	46	-0.31	-0.67	46.69	46.77	46	405
1713817560	46.31	1.42	3.16	45.27	46.31	45.27	767
1713558420	44.89	0.06	0.13	44.58	45.01	44.5	141
1713472020	44.83	-0.22	-0.49	44.74	45.09	44.74	273
1713385620	45.05	-1.05	-2.28	45.53	45.53	44.85	242
1713299220	46.1	-0.25	-0.54	46.48	46.7	45.82	360
1713212820	46.35	-0.6	-1.28	47.12	47.12	46.35	416
1712953620	46.95	-0.2	-0.42	47.93	48.33	46.95	308
1712867220	47.15	0.04	0.08	47.12	47.15	46.84	135
1712780760	47.11	-1.71	-3.50	48.62	48.62	47.1	228
1712694360	48.82	0.53	1.10	48.16	48.82	48.15	234
1712607960	48.29	0.23	0.48	47.99	48.83	47.99	139
1712348820	48.06	-0.68	-1.40	48.55	48.55	47.9	580
1712262360	48.74	0.33	0.68	48.71	48.74	48.34	100
1712175960	48.41	-0.14	-0.29	48.5	48.5	48.41	100
1712089560	48.55	-1.97	-3.90	49.48	49.85	48.55	186
1711661160	50.52	0.94	1.90	50.04	50.52	50.04	679
1711574820	49.58	0.05	0.10	49.68	49.68	49.58	565
1711488360	49.53	0.22	0.45	49.25	49.53	49.25	104
1711401960	49.31	-1.33	-2.63	50.5	50.56	49.31	2289

DCP Midstream, LP

Carlsberg Breweries

Optimal Blue 30Yr Conf F...

Mosaic Capital Corporation

EV Dynamics (PK)

ETFS 3x Long CHF Short EUR

OMX Nordic Large Cap EUR...

Andrada Mining (QB)

Societe Generale Effekten

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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