Advertisement
Magna International Inc. (MG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 61.35 | 62.02 | 61.01 | 61.88 | 61.88 | 1,300,200 |
| Nov 14, 2024 | 62.10 | 62.95 | 61.85 | 62.00 | 62.00 | 1,059,000 |
| Nov 13, 2024 | 61.56 | 62.17 | 61.25 | 61.86 | 61.86 | 685,800 |
| Nov 12, 2024 | 61.50 | 62.19 | 60.90 | 61.57 | 61.57 | 2,095,600 |
| Nov 11, 2024 | 60.74 | 62.12 | 60.68 | 61.75 | 61.75 | 941,000 |
| Nov 08, 2024 | 59.56 | 60.50 | 59.18 | 60.38 | 60.38 | 2,120,000 |
| Nov 07, 2024 | 58.68 | 60.45 | 58.58 | 59.82 | 59.82 | 2,331,300 |
| Nov 06, 2024 | 59.18 | 59.98 | 57.90 | 58.69 | 58.69 | 1,245,000 |
| Nov 05, 2024 | 58.52 | 59.15 | 57.95 | 58.90 | 58.90 | 1,582,100 |
| Nov 04, 2024 | 58.97 | 59.30 | 58.21 | 58.61 | 58.61 | 1,560,700 |
| Nov 01, 2024 | 58.69 | 59.85 | 57.47 | 58.54 | 58.54 | 2,671,400 |
| Oct 31, 2024 | 57.35 | 57.35 | 54.84 | 54.97 | 54.97 | 1,521,100 |
| Oct 30, 2024 | 57.52 | 58.21 | 57.17 | 57.45 | 57.45 | 650,100 |
| Oct 29, 2024 | 58.58 | 58.79 | 57.33 | 57.90 | 57.90 | 1,261,700 |
| Oct 28, 2024 | 58.62 | 59.73 | 58.35 | 59.68 | 59.68 | 1,241,000 |
| Oct 25, 2024 | 58.71 | 59.03 | 58.11 | 58.35 | 58.35 | 706,200 |
| Oct 24, 2024 | 58.98 | 59.50 | 57.48 | 58.35 | 58.35 | 1,095,400 |
| Oct 23, 2024 | 57.63 | 58.37 | 57.35 | 58.25 | 58.25 | 986,200 |
| Oct 22, 2024 | 57.85 | 58.15 | 57.35 | 57.94 | 57.94 | 516,700 |
| Oct 21, 2024 | 59.80 | 60.00 | 57.81 | 57.92 | 57.92 | 2,192,800 |
| Oct 18, 2024 | 59.60 | 61.06 | 59.59 | 60.06 | 60.06 | 1,636,000 |
| Oct 17, 2024 | 57.45 | 58.52 | 57.03 | 58.35 | 58.35 | 1,242,700 |
| Oct 16, 2024 | 56.96 | 57.75 | 56.96 | 57.28 | 57.28 | 708,500 |
| Oct 15, 2024 | 56.67 | 57.43 | 56.37 | 56.61 | 56.61 | 1,144,100 |
| Oct 11, 2024 | 56.66 | 57.73 | 56.66 | 57.01 | 57.01 | 482,700 |
| Oct 10, 2024 | 56.07 | 56.94 | 55.99 | 56.74 | 56.74 | 876,600 |
| Oct 09, 2024 | 55.10 | 56.69 | 55.10 | 56.56 | 56.56 | 680,700 |
| Oct 08, 2024 | 55.81 | 55.94 | 54.79 | 55.29 | 55.29 | 648,100 |
| Oct 07, 2024 | 55.47 | 55.96 | 55.30 | 55.85 | 55.85 | 1,119,400 |
| Oct 04, 2024 | 55.54 | 55.86 | 55.37 | 55.75 | 55.75 | 415,100 |
| Oct 03, 2024 | 54.99 | 55.09 | 53.95 | 54.75 | 54.75 | 719,700 |
| Oct 02, 2024 | 55.21 | 56.13 | 55.21 | 55.72 | 55.72 | 477,000 |
| Oct 01, 2024 | 55.32 | 55.65 | 54.66 | 55.27 | 55.27 | 678,800 |
| Sep 30, 2024 | 56.29 | 57.06 | 55.03 | 55.48 | 55.48 | 1,110,900 |
| Sep 27, 2024 | 57.75 | 58.73 | 57.50 | 57.75 | 57.75 | 879,000 |
| Sep 26, 2024 | 55.37 | 57.37 | 55.20 | 56.84 | 56.84 | 1,260,900 |
| Sep 25, 2024 | 56.47 | 56.88 | 54.21 | 54.38 | 54.38 | 1,046,700 |
| Sep 24, 2024 | 57.26 | 57.70 | 57.25 | 57.53 | 57.53 | 746,900 |
| Sep 23, 2024 | 57.01 | 57.48 | 56.49 | 56.96 | 56.96 | 517,200 |
| Sep 20, 2024 | 57.30 | 57.32 | 56.35 | 56.93 | 56.93 | 2,211,700 |
| Sep 19, 2024 | 57.22 | 58.18 | 57.08 | 57.64 | 57.64 | 724,400 |
| Sep 18, 2024 | 56.06 | 57.44 | 55.65 | 56.23 | 56.23 | 1,115,400 |
| Sep 17, 2024 | 55.00 | 56.54 | 54.81 | 56.03 | 56.03 | 780,500 |
| Sep 16, 2024 | 54.86 | 54.94 | 54.08 | 54.53 | 54.53 | 612,500 |
| Sep 13, 2024 | 53.99 | 54.90 | 53.99 | 54.65 | 54.65 | 649,500 |
| Sep 12, 2024 | 53.33 | 53.66 | 52.89 | 53.53 | 53.53 | 963,900 |
| Sep 11, 2024 | 52.51 | 53.44 | 52.02 | 53.32 | 53.32 | 1,558,300 |
| Sep 10, 2024 | 52.99 | 53.00 | 51.79 | 52.59 | 52.59 | 1,362,300 |
| Sep 09, 2024 | 53.61 | 54.29 | 53.38 | 53.86 | 53.86 | 2,099,300 |
| Sep 06, 2024 | 54.70 | 55.00 | 53.00 | 53.39 | 53.39 | 1,266,800 |
| Sep 05, 2024 | 55.48 | 56.34 | 54.28 | 54.70 | 54.70 | 1,121,300 |
| Sep 04, 2024 | 55.38 | 56.60 | 55.38 | 56.18 | 56.18 | 748,700 |
| Sep 03, 2024 | 56.27 | 56.67 | 55.30 | 55.51 | 55.51 | 1,950,400 |
| Aug 30, 2024 | 56.30 | 56.66 | 55.98 | 56.64 | 56.64 | 1,436,300 |
| Aug 29, 2024 | 56.81 | 56.97 | 56.16 | 56.20 | 56.20 | 2,309,400 |
| Aug 28, 2024 | 56.97 | 57.37 | 56.10 | 56.39 | 56.39 | 1,553,300 |
| Aug 27, 2024 | 57.35 | 57.66 | 56.82 | 57.12 | 57.12 | 1,318,800 |
| Aug 26, 2024 | 57.60 | 58.26 | 57.07 | 57.72 | 57.72 | 2,444,000 |
| Aug 23, 2024 | 56.49 | 58.18 | 56.21 | 57.51 | 57.51 | 1,351,700 |
| Aug 22, 2024 | 56.43 | 56.55 | 55.75 | 55.89 | 55.89 | 1,987,600 |
| Aug 21, 2024 | 55.79 | 56.42 | 55.60 | 56.29 | 56.29 | 1,500,500 |
| Aug 20, 2024 | 56.16 | 56.23 | 55.25 | 55.40 | 55.40 | 1,944,400 |
| Aug 19, 2024 | 56.14 | 56.63 | 56.03 | 56.36 | 56.36 | 3,768,800 |
| Aug 16, 2024 | 55.08 | 56.11 | 54.93 | 55.81 | 55.81 | 2,130,800 |
| Aug 15, 2024 | 55.34 | 56.39 | 55.34 | 56.04 | 56.04 | 793,000 |
| Aug 14, 2024 | 54.53 | 54.90 | 53.95 | 54.15 | 54.15 | 620,200 |
| Aug 13, 2024 | 52.45 | 54.56 | 52.45 | 54.36 | 54.36 | 910,700 |
| Aug 12, 2024 | 53.39 | 53.39 | 52.25 | 52.28 | 52.28 | 3,121,100 |
| Aug 09, 2024 | 53.93 | 53.93 | 53.02 | 53.28 | 53.28 | 2,007,300 |
| Aug 08, 2024 | 53.94 | 54.08 | 53.36 | 53.82 | 53.82 | 1,555,400 |
| Aug 07, 2024 | 54.26 | 54.50 | 53.11 | 53.43 | 53.43 | 1,882,600 |
| Aug 06, 2024 | 54.23 | 54.27 | 53.04 | 53.24 | 53.24 | 2,866,500 |
| Aug 02, 2024 | 58.58 | 58.58 | 55.58 | 56.07 | 56.07 | 2,061,300 |
| Aug 01, 2024 | 60.46 | 61.27 | 59.03 | 59.63 | 59.63 | 1,143,700 |
| Jul 31, 2024 | 60.84 | 62.27 | 60.84 | 61.27 | 61.27 | 696,600 |
| Jul 30, 2024 | 60.79 | 61.28 | 60.29 | 60.54 | 60.54 | 747,500 |
| Jul 29, 2024 | 60.38 | 60.93 | 59.47 | 60.62 | 60.62 | 3,174,600 |
| Jul 26, 2024 | 60.40 | 60.45 | 59.37 | 60.21 | 60.21 | 1,829,800 |
| Jul 25, 2024 | 58.93 | 60.72 | 58.92 | 59.77 | 59.77 | 1,125,100 |
| Jul 24, 2024 | 60.05 | 60.70 | 58.85 | 58.95 | 58.95 | 1,908,600 |
| Jul 23, 2024 | 60.99 | 61.10 | 60.18 | 60.34 | 60.34 | 804,000 |
| Jul 22, 2024 | 60.37 | 61.27 | 59.70 | 61.25 | 61.25 | 2,954,400 |
| Jul 19, 2024 | 60.70 | 61.77 | 59.43 | 59.97 | 59.97 | 852,400 |
| Jul 18, 2024 | 62.68 | 63.60 | 61.75 | 62.12 | 62.12 | 1,631,400 |
| Jul 17, 2024 | 61.88 | 62.95 | 61.56 | 62.71 | 62.71 | 1,416,800 |
| Jul 16, 2024 | 61.13 | 62.79 | 60.61 | 62.65 | 62.65 | 937,200 |
| Jul 15, 2024 | 60.39 | 61.67 | 59.91 | 60.82 | 60.82 | 708,900 |
| Jul 12, 2024 | 60.81 | 61.28 | 60.50 | 60.59 | 60.59 | 504,000 |
| Jul 11, 2024 | 59.91 | 60.95 | 59.83 | 60.72 | 60.72 | 935,000 |
| Jul 10, 2024 | 57.99 | 59.45 | 57.94 | 59.36 | 59.36 | 1,018,800 |
| Jul 09, 2024 | 57.88 | 58.45 | 57.50 | 58.32 | 58.32 | 399,000 |
| Jul 08, 2024 | 57.86 | 58.34 | 57.86 | 58.07 | 58.07 | 410,200 |
| Jul 05, 2024 | 58.01 | 58.26 | 57.60 | 57.63 | 57.63 | 631,000 |
| Jul 04, 2024 | 58.30 | 58.88 | 58.19 | 58.28 | 58.28 | 122,500 |
| Jul 03, 2024 | 58.31 | 58.49 | 57.65 | 58.24 | 58.24 | 479,500 |
| Jul 02, 2024 | 57.07 | 58.70 | 56.93 | 58.10 | 58.10 | 813,700 |
| Jun 28, 2024 | 57.26 | 57.49 | 56.82 | 57.34 | 57.34 | 805,300 |
| Jun 27, 2024 | 57.08 | 57.33 | 56.66 | 56.95 | 56.95 | 1,044,100 |
| Jun 26, 2024 | 56.47 | 57.01 | 55.93 | 56.96 | 56.96 | 2,150,800 |
| Jun 25, 2024 | 58.16 | 58.16 | 56.88 | 56.94 | 56.94 | 1,003,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.