MGA

Magna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Magna International Inc MGA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 0.41% 84.70 16:01:00
Open Price Low Price High Price Close Price Prev Close
84.48 83.64 84.98 84.70 84.35
more quote information »

MGA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.8086.6180.5282.891,175,5002.903.55%
1 Month92.6692.6678.9384.671,462,040-7.96-8.59%
3 Months93.42104.2878.9391.671,312,575-8.72-9.33%
6 Months73.54104.2873.4790.021,474,58711.1615.18%
1 Year46.18104.2843.0877.211,294,37338.5283.41%
3 Years58.89104.2822.7558.761,162,99425.8143.83%
5 Years37.38104.2822.7554.671,198,94647.32126.59%

MGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 84.35 0.52 0.62% 84.58 86.61 84.02 1,062,295
Jul 30 2021 83.83 0.15 0.18% 82.87 84.929 82.76 1,074,587
Jul 29 2021 83.68 1.73 2.11% 83.20 84.17 83.12 1,219,477
Jul 28 2021 81.95 0.92 1.14% 81.41 82.28 81.00 1,253,340
Jul 27 2021 81.03 -0.70 -0.86% 81.80 81.80 80.52 1,267,803
Jul 26 2021 81.73 0.80 0.99% 81.01 81.88 80.38 2,071,006
Jul 23 2021 80.93 -4.04 -4.75% 81.48 82.48 78.93 5,695,630
Jul 22 2021 84.97 -2.25 -2.58% 86.91 87.00 84.94 1,037,724
Jul 21 2021 87.22 1.19 1.38% 86.85 87.94 86.76 996,299
Jul 20 2021 86.03 3.47 4.2% 82.75 86.20 82.26 1,406,184
Jul 19 2021 82.56 -2.45 -2.88% 83.28 83.28 81.33 2,315,661
Jul 16 2021 85.01 -2.40 -2.75% 87.69 88.22 84.96 1,913,060
Jul 15 2021 87.41 -0.63 -0.72% 87.20 88.31 86.57 1,227,679
Jul 14 2021 88.04 -0.77 -0.87% 88.98 89.64 87.70 945,451
Jul 13 2021 88.81 -1.52 -1.68% 90.40 90.66 88.78 717,444
Jul 12 2021 90.33 -0.33 -0.36% 90.01 90.875 89.36 650,301
Jul 09 2021 90.66 2.10 2.37% 89.53 91.34 89.53 1,081,809
Jul 08 2021 88.56 -1.52 -1.69% 88.50 89.66 87.10 813,968
Jul 07 2021 90.08 -0.85 -0.93% 91.12 91.52 89.14 1,133,419
Jul 06 2021 90.93 -2.41 -2.58% 92.66 92.66 89.82 1,357,653
See More Historical Prices »


Your Recent History
NYSE
MGA
Magna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.