Quantcast

Magna International, Inc. Common Stock Historical Stock Prices

MGA 
$47.41
*  
1.62
3.3%
Get MGA Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading MGA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.73 48.79 47.32 47.41 1,618,310
10/18/2018 48.73 48.79 47.32 47.41 1,626,974
10/17/2018 49.1 49.43 47.97 49.03 1,085,053
10/16/2018 49.07 49.38 48.8 49.24 1,018,678
10/15/2018 47.81 48.72 47.6897 48.35 1,035,712
10/12/2018 48.41 48.59 47.37 47.81 1,754,629
10/11/2018 46.93 48.57 46.77 47.46 2,203,129
10/10/2018 48.94 49.06 47.24 47.33 2,660,803
10/09/2018 50.6 50.63 49.34 49.37 1,639,718
10/08/2018 50.12 51.15 50.05 51.01 853,590
10/05/2018 52.13 52.14 50.26 50.77 1,981,167
10/04/2018 53.3 53.5452 51.94 52.44 1,511,128
10/03/2018 54.08 54.5 53.39 53.75 1,117,609
10/02/2018 54.61 54.91 53.61 53.89 1,103,171
10/01/2018 57.81 57.85 53.8 54.15 4,175,508
09/28/2018 53.35 53.41 52.38 52.53 1,350,870
09/27/2018 53.47 53.85 52.85 53.6 1,168,739
09/26/2018 52.63 54.21 52.47 53.64 1,291,352
09/25/2018 54.61 54.65 52.44 52.47 2,059,679
09/24/2018 55.76 55.85 54.2 55.08 929,515
09/21/2018 56.57 56.94 55.6 55.99 1,287,796
09/20/2018 55.49 56.865 55.06 56.53 1,638,458
09/19/2018 53.74 54.84 53.63 54.44 1,185,456
09/18/2018 53.72 53.88 52.59 53.61 1,045,108
09/17/2018 54.27 54.48 53.45 53.57 1,232,495
09/14/2018 53.79 54.655 53.72 54.16 1,147,298
09/13/2018 52.82 54.08 52.82 53.71 1,487,760
09/12/2018 52.12 53.07 52.06 52.45 994,573
09/11/2018 52.39 52.41 51.34 51.98 1,319,289
09/10/2018 52.35 52.84 52.22 52.69 1,121,490
09/07/2018 52.49 52.59 51.525 52.09 1,323,085
09/06/2018 53.15 53.37 52.39 52.72 1,013,270
09/05/2018 53.08 53.53 52.73 53.12 1,142,004
09/04/2018 53.74 53.85 52.08 53.36 1,366,242
08/31/2018 55.17 55.2 53.88 54.12 1,203,029
08/30/2018 55.76 56.06 55.235 55.75 1,451,035
08/29/2018 55.98 56.45 55.5 56.08 1,169,073
08/28/2018 55.95 56.18 55.26 56.04 1,346,390
08/27/2018 53 55.52 53 55.18 2,134,548
08/24/2018 53.09 53.14 52.25 52.66 1,068,770
08/23/2018 53.3 53.39 52.53 52.66 1,097,745
08/22/2018 53.27 54.49 53.22 53.53 1,113,826
08/21/2018 55.25 55.58 54.18 54.29 1,059,365
08/20/2018 54.6 55.21 54.35 55.11 953,210
08/17/2018 53.26 54.77 53.17 54.61 907,948
08/16/2018 53.48 53.92 53.32 53.39 981,522
08/15/2018 53.61 53.61 52.74 53.19 1,522,896
08/14/2018 53.338 54.36 53.2 54.01 1,614,277
08/13/2018 52.94 53.14 52.64 53.09 1,740,808
08/10/2018 53.5 53.52 52.25 53.05 1,699,633
08/09/2018 54.4 54.91 53.41 53.87 1,384,468
08/08/2018 55.13 55.45 53.92 54.39 4,554,654
08/07/2018 59.7 59.99 58.9 59.27 1,565,464
08/06/2018 59 59.56 59 59.37 441,550
08/03/2018 58.89 59.38 58.67 59.17 698,513
08/02/2018 58.17 59.08 57.52 58.74 1,593,621
08/01/2018 60.7 60.79 58.17 58.92 1,461,636
07/31/2018 60.57 60.97 60.09 60.78 1,103,125
07/30/2018 60.25 61.12 60.08 60.15 1,027,707
07/27/2018 59.13 60.83 58.94 59.87 984,054
07/26/2018 58.64 59.79 57.93 58.91 1,860,687
07/25/2018 58.37 59.05 55.9 58.77 4,035,283
07/24/2018 59.05 59.73 58.46 58.56 859,890
07/23/2018 58.8 59.06 58.45 58.64 807,109
07/20/2018 59.99 60.07 58.68 58.88 1,512,984
07/19/2018 60.57 60.86 59.71 59.75 1,139,826
07/18/2018 60.67 61.65 60.39 61.37 928,474
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio