Magna International Inc. Historical Data - MGA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.360001	-0.94687269858	38.02	38.02	34.4	1744	36.77342049	DE
4	-0.840001	-2.18182077922	38.5	40.17	34.4	769	37.8388754	DE
12	-3.860001	-9.29672687861	41.52	44.68	34.4	610	39.95188166	DE
26	2.099999	5.90550899888	35.56	44.68	34.4	621	38.97757951	DE
52	-12.820001	-25.3961984945	50.48	51.84	34.4	611	41.1799603	DE
156	-16.160001	-30.0260144928	53.82	55.82	34.4	644	44.95383221	DE
260	-16.160001	-30.0260144928	53.82	55.82	34.4	644	44.95383221	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	37.53	0.16	0.43	36.86	37.53	36.67	3342
1738877220	37.369999	0.78	2.13	37.549999	37.61	37.369999	192
1738790820	36.59	0.07	0.19	36.29	36.59	36.02	274
1738704420	36.52	0.43	1.19	37.77	37.77	36.5	1774
1738618020	36.09	-3.07	-7.84	38.02	38.02	34.4	3136
1738358820	39.159999	-0.77	-1.93	39.86	39.979999	39.159999	96
1738272420	39.93	0.61	1.55	39.74	39.93	39.659999	93
1738186020	39.32	-0.44	-1.11	39.36	39.42	39.14	675
1738099620	39.76	0.31	0.79	39.68	39.99	39.68	367
1738013220	39.45	0.3	0.77	38.88	39.49	38.68	1027
1737754020	39.15	0.83	2.17	38.56	39.44	38.56	1468
1737667620	38.32	-0.18	-0.47	38.32	38.32	38.32	10
1737581220	38.5	-0.54	-1.38	39.07	39.07	38.5	375
1737494820	39.04	-0.11	-0.28	39.32	39.32	39.04	1300
1737408420	39.15	-0.26	-0.66	39.01	39.2	38.96	398
1737149220	39.409999	0.16	0.41	39.369999	39.659999	39.369999	164
1737062820	39.25	-0.92	-2.29	39.68	39.68	39.25	21
1736976420	40.17	0.94	2.40	39.4	40.17	39.4	34
1736890020	39.229999	-0.27	-0.68	39.67	39.67	39.229999	238
1736803620	39.5	1.01	2.62	38.5	39.5	38.5	391
1736544420	38.49	-0.05	-0.13	38.79	38.79	38.43	878
1736458020	38.54	-0.46	-1.18	39.01	39.01	38.54	2010
1736371620	39	-1.34	-3.32	40.4	40.52	39	131
1736285220	40.34	0.5	1.26	40.33	40.76	40.19	162
1736198820	39.84	-0.06	-0.15	39.86	39.86	39.84	35
1735939620	39.9	-0.65	-1.60	40.07	40.07	39.76	170
1735853220	40.549999	0.41	1.02	40.52	40.67	40.26	163
1735594020	40.14	-0.05	-0.12	40.19	40.19	40.14	43
1735334820	40.19	-0.05	-0.12	40.57	40.57	40.19	83
1734989220	40.24	-0.41	-1.01	40.39	40.39	40.14	148
1734730020	40.65	0.8	2.01	39.52	40.65	39.33	246
1734643620	39.85	-1.78	-4.28	40.43	40.43	39.85	751
1734557220	41.63	-0.03	-0.07	41.409999	41.729999	41.409999	258
1734470820	41.659999	-0.14	-0.33	41.409999	41.659999	41.409999	291
1734384420	41.799999	-0.5	-1.18	42.32	42.45	41.799999	929
1734125220	42.299999	-0.54	-1.26	42.72	42.74	42.08	195
1734038820	42.84	0.25	0.59	42.64	42.94	42.64	353
1733952420	42.59	-1.14	-2.61	42.71	42.81	42.59	170
1733866020	43.73	-0.18	-0.41	43.27	43.73	43.27	130
1733779620	43.91	1.17	2.74	42	44.06	42	1167
1733520420	42.74	-0.83	-1.90	43.05	43.5	42.659999	236
1733434020	43.57	0.16	0.37	43.59	44.62	43.57	269
1733347620	43.41	0.4	0.93	43.44	44.35	43.41	467
1733261220	43.01	-0.2	-0.46	42.92	43.03	42.84	418
1733174820	43.21	0.33	0.77	42.95	43.3	42.95	55
1732915620	42.88	0.4	0.94	42.369999	42.88	42.33	561
1732829220	42.479999	-0.02	-0.05	42.479999	42.479999	42.479999	60
1732742820	42.5	0.28	0.66	41.96	42.77	41.96	554
1732656420	42.22	-2.35	-5.27	43.95	44.11	42.09	1149
1732570020	44.57	1.22	2.81	43.11	44.68	43.11	1536
1732310820	43.35	1.34	3.19	41.96	43.5	41.96	1608
1732224420	42.01	1.62	4.01	40.69	42.01	40.69	174
1732138020	40.39	-0.41	-1.00	40.45	40.45	39.84	728
1732051620	40.799999	-0.75	-1.81	41.299999	41.299999	40.799999	420
1731965220	41.549999	0.22	0.53	41.52	41.619999	41.22	1646
1731705960	41.33	-0.73	-1.74	41.22	41.33	40.909999	83
1731619560	42.06	0.47	1.13	41.75	42.29	41.75	64
1731533160	41.59	0.36	0.87	41.409999	42.04	41.409999	362
1731446820	41.229999	-0.33	-0.79	41.49	41.77	41.229999	505
1731360420	41.56	1.68	4.21	40	41.56	39.7	2007

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Magna International Inc. (MGA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Magna International Inc. (MGA) Historical

Magna International Inc. (MGA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free