MG Stock Detail
Back to Main Page
MG Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
Magna International Inc. |
50.15 |
1.539 |
2224431.0 |
2172933 |
| 2025-06-08 |
Magna International Inc. |
50.15 |
1.539 |
2224431.0 |
2172933 |
| 2025-06-09 |
Magna International Inc. |
50.99 |
1.675 |
1440361.0 |
2172933 |
| 2025-06-10 |
Magna International Inc. |
52.66 |
3.275 |
1916062.0 |
2172933 |
| 2025-06-11 |
Magna International Inc. |
52.47 |
-0.361 |
1417876.0 |
2172933 |
| 2025-06-12 |
Magna International Inc. |
52.39 |
-0.152 |
2152317.0 |
2172933 |
| 2025-06-13 |
Magna International Inc. |
50.72 |
-3.188 |
735670.0 |
2172933 |
| 2025-06-14 |
Magna International Inc. |
50.72 |
-3.188 |
735781.0 |
2172933 |
| 2025-06-15 |
Magna International Inc. |
50.72 |
-3.188 |
735781.0 |
2172933 |
| 2025-06-16 |
Magna International Inc. |
51.35 |
1.242 |
226630.0 |
2172933 |
| 2025-06-17 |
Magna International Inc. |
50.58 |
-1.595 |
212527.0 |
2172933 |
| 2025-06-18 |
Magna International Inc. |
51.37 |
1.003 |
192806.0 |
2172933 |
| 2025-06-19 |
Magna International Inc. |
51.19 |
-0.176 |
332697.0 |
2172933 |
| 2025-06-20 |
Magna International Inc. |
51.1 |
-0.351 |
1367662.0 |
2172933 |
| 2025-06-21 |
Magna International Inc. |
51.1 |
-0.351 |
1367662.0 |
2172933 |
| 2025-06-22 |
Magna International Inc. |
51.1 |
-0.351 |
1367662.0 |
2172933 |
| 2025-06-23 |
Magna International Inc. |
51.33 |
0.45 |
239697.0 |
2172933 |
| 2025-06-24 |
Magna International Inc. |
51.63 |
0.467 |
481473.0 |
2172933 |
| 2025-06-25 |
Magna International Inc. |
51.48 |
-0.291 |
159569.0 |
2172933 |
| 2025-06-26 |
Magna International Inc. |
52.0 |
0.932 |
200109.0 |
2172933 |
| 2025-06-27 |
Magna International Inc. |
52.62 |
0.805 |
541627.0 |
2172933 |
| 2025-06-28 |
Magna International Inc. |
52.67 |
0.9 |
2324319.0 |
2172933 |
| 2025-06-29 |
Magna International Inc. |
52.67 |
0.9 |
2324319.0 |
2172933 |
| 2025-06-30 |
Magna International Inc. |
52.64 |
-0.057 |
887659.0 |
2172933 |
| 2025-07-01 |
Magna International Inc. |
52.64 |
-0.057 |
887659.0 |
2172933 |
| 2025-07-02 |
Magna International Inc. |
56.35 |
7.048 |
697095.0 |
2172933 |
| 2025-07-03 |
Magna International Inc. |
56.0 |
-1.287 |
520946.0 |
2172933 |
| 2025-07-04 |
Magna International Inc. |
55.74 |
-0.464 |
149949.0 |
2172933 |
| 2025-07-05 |
Magna International Inc. |
55.74 |
-0.464 |
149949.0 |
2172933 |
| 2025-07-06 |
Magna International Inc. |
55.74 |
-0.464 |
149949.0 |
2172933 |
| 2025-07-07 |
Magna International Inc. |
55.69 |
-0.09 |
138688.0 |
2172933 |
| 2025-07-08 |
Magna International Inc. |
57.33 |
2.595 |
347473.0 |
2172933 |
| 2025-07-09 |
Magna International Inc. |
57.15 |
0.316 |
102860.0 |
2172933 |
| 2025-07-10 |
Magna International Inc. |
58.36 |
1.004 |
273826.0 |
2172933 |
| 2025-07-11 |
Magna International Inc. |
57.43 |
-1.085 |
277988.0 |
2172933 |
| 2025-07-12 |
Magna International Inc. |
57.45 |
-1.051 |
1101937.0 |
2172933 |
| 2025-07-13 |
Magna International Inc. |
57.45 |
-1.051 |
1101937.0 |
2172933 |
| 2025-07-14 |
Magna International Inc. |
57.82 |
0.644 |
181064.0 |
2172933 |
| 2025-07-15 |
Magna International Inc. |
57.63 |
-1.03 |
556103.0 |
2172933 |
| 2025-07-16 |
Magna International Inc. |
57.61 |
-0.035 |
1057901.0 |
2172933 |
| 2025-07-17 |
Magna International Inc. |
58.82 |
2.1 |
422844.0 |
2172933 |
| 2025-07-18 |
Magna International Inc. |
57.21 |
-2.322 |
297395.0 |
2172933 |
| 2025-07-19 |
Magna International Inc. |
56.86 |
-2.92 |
896727.0 |
2172933 |
| 2025-07-20 |
Magna International Inc. |
56.86 |
-2.92 |
896727.0 |
2172933 |
| 2025-07-21 |
Magna International Inc. |
56.96 |
0.176 |
709387.0 |
2172933 |
| 2025-07-22 |
Magna International Inc. |
57.2 |
0.421 |
1278946.0 |
2172933 |
| 2025-07-23 |
Magna International Inc. |
59.08 |
3.287 |
423471.0 |
2172933 |
| 2025-07-24 |
Magna International Inc. |
58.34 |
-1.569 |
809051.0 |
2172933 |
| 2025-07-25 |
Magna International Inc. |
58.21 |
-0.223 |
201773.0 |
2172933 |
| 2025-07-26 |
Magna International Inc. |
58.36 |
0.034 |
529031.0 |
2172933 |
| 2025-07-27 |
Magna International Inc. |
58.36 |
0.034 |
529031.0 |
2172933 |
| 2025-07-28 |
Magna International Inc. |
58.38 |
0.034 |
776856.0 |
2172933 |
| 2025-07-29 |
Magna International Inc. |
57.18 |
-2.055 |
1228984.0 |
2172933 |
| 2025-07-30 |
Magna International Inc. |
56.46 |
-1.259 |
688970.0 |
2172933 |
| 2025-07-31 |
Magna International Inc. |
56.82 |
0.638 |
899673.0 |
2172933 |
| 2025-08-01 |
Magna International Inc. |
57.05 |
0.405 |
718465.0 |
2172933 |
| 2025-08-02 |
Magna International Inc. |
57.05 |
0.405 |
718465.0 |
2172933 |
| 2025-08-03 |
Magna International Inc. |
57.05 |
0.405 |
718465.0 |
2172933 |
| 2025-08-04 |
Magna International Inc. |
57.05 |
0.405 |
718465.0 |
2172933 |
| 2025-08-05 |
Magna International Inc. |
57.52 |
0.824 |
836482.0 |
2172933 |
| 2025-08-06 |
Magna International Inc. |
57.67 |
0.261 |
1913681.0 |
2172933 |
| 2025-08-07 |
Magna International Inc. |
58.52 |
1.474 |
1051638.0 |
2172933 |
| 2025-08-08 |
Magna International Inc. |
58.18 |
-0.581 |
135933.0 |
2172933 |
| 2025-08-09 |
Magna International Inc. |
58.48 |
-0.068 |
684882.0 |
2172933 |
| 2025-08-10 |
Magna International Inc. |
58.48 |
-0.068 |
684882.0 |
2172933 |
| 2025-08-11 |
Magna International Inc. |
58.265 |
-0.368 |
249660.0 |
2172933 |
| 2025-08-12 |
Magna International Inc. |
60.66 |
4.119 |
666588.0 |
2172933 |
| 2025-08-13 |
Magna International Inc. |
62.0 |
2.091 |
939903.0 |
2172933 |
| 2025-08-14 |
Magna International Inc. |
61.77 |
-0.371 |
758583.0 |
2172933 |
| 2025-08-15 |
Magna International Inc. |
61.2 |
-0.923 |
762797.0 |
2172933 |
| 2025-08-16 |
Magna International Inc. |
61.2 |
-0.923 |
762797.0 |
2172933 |
| 2025-08-17 |
Magna International Inc. |
61.2 |
-0.923 |
762797.0 |
2172933 |
| 2025-08-18 |
Magna International Inc. |
60.81 |
-0.637 |
951969.0 |
2172933 |
| 2025-08-19 |
Magna International Inc. |
61.505 |
1.143 |
243066.0 |
2172933 |
| 2025-08-20 |
Magna International Inc. |
61.48 |
-0.243 |
553189.0 |
2172933 |
| 2025-08-21 |
Magna International Inc. |
61.49 |
0.016 |
473880.0 |
2172933 |
| 2025-08-22 |
Magna International Inc. |
63.59 |
3.415 |
495284.0 |
2172933 |
| 2025-08-23 |
Magna International Inc. |
63.72 |
3.627 |
1384625.0 |
2172933 |
| 2025-08-24 |
Magna International Inc. |
63.72 |
3.627 |
1384625.0 |
2172933 |
| 2025-08-25 |
Magna International Inc. |
64.03 |
0.487 |
1104386.0 |
2172933 |
| 2025-08-26 |
Magna International Inc. |
64.18 |
0.234 |
944526.0 |
2172933 |
| 2025-08-27 |
Magna International Inc. |
63.88 |
-0.467 |
869693.0 |
2172933 |
| 2025-08-28 |
Magna International Inc. |
63.24 |
-1.002 |
1084808.0 |
2172933 |
| 2025-08-29 |
Magna International Inc. |
63.04 |
-0.316 |
979870.0 |
2172933 |
| 2025-08-30 |
Magna International Inc. |
63.04 |
-0.316 |
979870.0 |
2172933 |
| 2025-08-31 |
Magna International Inc. |
63.04 |
-0.316 |
979870.0 |
2172933 |
| 2025-09-01 |
Magna International Inc. |
63.04 |
-0.316 |
979870.0 |
2172933 |
| 2025-09-02 |
Magna International Inc. |
62.72 |
-0.508 |
454175.0 |
2172933 |
| 2025-09-03 |
Magna International Inc. |
62.12 |
-0.957 |
753786.0 |
2172933 |
| 2025-09-04 |
Magna International Inc. |
62.73 |
0.982 |
1029340.0 |
2172933 |
| 2025-09-05 |
Magna International Inc. |
63.55 |
1.307 |
716503.0 |
2172933 |
| 2025-09-06 |
Magna International Inc. |
63.55 |
1.307 |
716503.0 |
2172933 |
| 2025-09-07 |
Magna International Inc. |
63.55 |
1.307 |
716503.0 |
2172933 |
| 2025-09-08 |
Magna International Inc. |
63.58 |
0.047 |
1170605.0 |
2172933 |
| 2025-09-09 |
Magna International Inc. |
63.8 |
0.346 |
1120388.0 |
2172933 |
| 2025-09-10 |
Magna International Inc. |
63.41 |
-0.611 |
365211.0 |
2172933 |
| 2025-09-11 |
Magna International Inc. |
64.705 |
1.882 |
459418.0 |
2172933 |
| 2025-09-12 |
Magna International Inc. |
64.27 |
-0.741 |
227445.0 |
2172933 |
| 2025-09-13 |
Magna International Inc. |
64.26 |
-0.757 |
555617.0 |
2172933 |
| 2025-09-14 |
Magna International Inc. |
64.26 |
-0.757 |
555617.0 |
2172933 |
| 2025-09-15 |
Magna International Inc. |
64.56 |
0.467 |
1804695.0 |
2172933 |
| 2025-09-16 |
Magna International Inc. |
63.46 |
-1.704 |
1908455.0 |
2172933 |
| 2025-09-17 |
Magna International Inc. |
64.4 |
1.481 |
1066709.0 |
2172933 |
| 2025-09-18 |
Magna International Inc. |
65.28 |
1.366 |
740345.0 |
2172933 |
| 2025-09-19 |
Magna International Inc. |
64.81 |
-0.72 |
3000094.0 |
2172933 |
| 2025-09-20 |
Magna International Inc. |
64.81 |
-0.72 |
3000094.0 |
2172933 |
| 2025-09-21 |
Magna International Inc. |
64.81 |
-0.72 |
3000094.0 |
2172933 |
| 2025-09-22 |
Magna International Inc. |
64.21 |
-0.926 |
757200.0 |
2172933 |
| 2025-09-23 |
Magna International Inc. |
63.97 |
-0.374 |
662992.0 |
2172933 |
| 2025-09-24 |
Magna International Inc. |
63.98 |
0.016 |
959387.0 |
2172933 |
| 2025-09-25 |
Magna International Inc. |
64.94 |
1.5 |
1089410.0 |
2172933 |
| 2025-09-26 |
Magna International Inc. |
64.96 |
0.031 |
574695.0 |
2172933 |
| 2025-09-27 |
Magna International Inc. |
64.96 |
0.031 |
574695.0 |
2172933 |
| 2025-09-28 |
Magna International Inc. |
64.96 |
0.031 |
574695.0 |
2172933 |
| 2025-09-29 |
Magna International Inc. |
65.37 |
0.631 |
850887.0 |
2172933 |
| 2025-09-30 |
Magna International Inc. |
65.94 |
0.872 |
1008671.0 |
2172933 |
| 2025-10-01 |
Magna International Inc. |
66.16 |
0.334 |
635433.0 |
2172933 |
| 2025-10-02 |
Magna International Inc. |
67.69 |
2.313 |
1093946.0 |
2172933 |
| 2025-10-03 |
Magna International Inc. |
68.34 |
0.96 |
496085.0 |
2172933 |
| 2025-10-04 |
Magna International Inc. |
68.34 |
0.96 |
496085.0 |
2172933 |
| 2025-10-05 |
Magna International Inc. |
68.34 |
0.96 |
496085.0 |
2172933 |
| 2025-10-06 |
Magna International Inc. |
68.61 |
0.395 |
857367.0 |
2172933 |
| 2025-10-06 |
Magna International Inc. |
68.61 |
0.395 |
857367.0 |
2172933 |
| 2025-10-07 |
Magna International Inc. |
64.93 |
-5.364 |
604593.0 |
2172933 |
| 2025-10-08 |
Magna International Inc. |
62.62 |
-2.915 |
316358.0 |
2172933 |
| 2025-10-09 |
Magna International Inc. |
61.4 |
-1.76 |
175952.0 |
2172933 |
| 2025-10-10 |
Magna International Inc. |
61.0 |
-2.4 |
314299.0 |
2172933 |
| 2025-10-11 |
Magna International Inc. |
60.97 |
-2.448 |
1181426.0 |
2172933 |
| 2025-10-12 |
Magna International Inc. |
60.97 |
-2.448 |
1181426.0 |
2172933 |
| 2025-10-13 |
Magna International Inc. |
60.97 |
-2.448 |
1181426.0 |
2172933 |
| 2025-10-14 |
Magna International Inc. |
63.14 |
3.559 |
1580667.0 |
2172933 |
| 2025-10-14 |
Magna International Inc. |
63.14 |
3.559 |
1580667.0 |
2172933 |
| 2025-10-14 |
Magna International Inc. |
63.14 |
3.559 |
1580667.0 |
2172933 |
| 2025-10-15 |
Magna International Inc. |
62.86 |
-0.206 |
1381817.0 |
2172933 |
| 2025-10-16 |
Magna International Inc. |
62.86 |
-0.206 |
1381817.0 |
2172933 |
| 2025-10-17 |
Magna International Inc. |
62.71 |
-0.239 |
887027.0 |
2172933 |
| 2025-10-18 |
Magna International Inc. |
62.71 |
-0.239 |
887027.0 |
2172933 |
| 2025-10-19 |
Magna International Inc. |
62.71 |
-0.239 |
887027.0 |
2172933 |
| 2025-10-20 |
Magna International Inc. |
62.9 |
0.303 |
529775.0 |
2172933 |
| 2025-10-21 |
Magna International Inc. |
64.8 |
3.021 |
930645.0 |
2172933 |