TipRanks
Go Ultimate55% OFF

Magna International (MGAN) Historical Prices

MX:MGAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 29, 20261,168.511,253.991,168.511,168.511,168.51-2.59%00.00
Oct 28, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 27, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 26, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 23, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 22, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 21, 20261,199.531,199.531,199.531,199.531,199.53+0.00%00.00
Oct 20, 20261,199.531,199.531,199.531,199.531,199.53-1.21%00.00
Oct 19, 20261,214.251,214.251,214.251,214.251,214.25+3.25%00.00
Oct 16, 20261,176.011,278.891,176.011,176.011,176.01+0.29%00.00
Oct 15, 20261,172.611,258.391,172.611,172.611,172.61+0.53%00.00
Oct 14, 20261,166.411,223.991,166.411,166.411,166.41-0.10%00.00
Oct 13, 20261,167.611,223.191,167.611,167.611,167.61+3.51%00.00
Oct 12, 20261,128.011,198.491,128.011,128.011,128.01-2.23%00.00
Oct 09, 20261,153.711,209.291,153.711,153.711,153.71+3.01%00.00
Oct 08, 20261,120.011,203.991,120.011,120.011,120.01-1.41%00.00
Oct 07, 20261,136.011,206.991,136.011,136.011,136.01+0.71%00.00
Oct 06, 20261,128.011,226.691,128.011,128.011,128.01-1.23%00.00
Oct 05, 20261,142.111,198.491,142.111,142.111,142.11+0.54%00.00
Oct 02, 20261,136.011,221.191,136.011,136.011,136.01+0.39%00.00
Oct 01, 20261,131.611,214.391,131.611,131.611,131.61+2.31%00.00
Sep 30, 20261,106.011,203.991,106.011,106.011,106.01-1.25%00.00
Sep 29, 20261,120.011,189.991,120.011,120.011,120.01+0.20%00.00
Sep 28, 20261,117.811,200.591,117.811,117.811,117.81+1.32%00.00
Sep 25, 20261,103.201,187.991,103.201,103.201,103.20+2.91%00.00
Sep 24, 20261,072.011,125.591,072.011,072.011,072.01-2.15%00.00
Sep 23, 20261,095.611,148.391,095.611,095.611,095.61+4.05%00.00
Sep 22, 20261,053.011,130.991,053.011,053.011,053.01+1.75%00.00
Sep 21, 20261,034.911,139.691,034.911,034.911,034.91-13.82%00.00
Sep 18, 20261,200.831,200.831,058.611,200.831,200.83+0.00%00.00
Sep 17, 20261,200.831,200.831,082.411,200.831,200.83+0.00%00.00
Sep 16, 20261,200.831,200.831,037.411,200.831,200.83+0.00%00.00
Sep 15, 20261,200.831,200.831,037.411,200.831,200.83+0.00%00.00
Sep 14, 20261,200.831,200.831,080.011,200.831,200.83+0.00%00.00
Sep 11, 20261,200.831,200.831,077.311,200.831,200.83+0.00%00.00
Sep 10, 20261,200.831,200.831,050.711,200.831,200.83+0.00%00.00
Sep 09, 20261,200.831,200.831,066.511,200.831,200.83+0.00%00.00
Sep 08, 20261,200.831,200.831,078.011,200.831,200.83+0.00%00.00
Sep 07, 20261,200.831,200.831,128.811,200.831,200.83+0.00%00.00
Sep 04, 20261,200.831,200.831,128.811,200.831,200.83+0.00%00.00
Sep 03, 20261,200.831,200.831,098.811,200.831,200.83+0.00%00.00
Sep 02, 20261,200.831,200.831,066.011,200.831,200.83+0.00%00.00
Sep 01, 20261,200.831,200.831,031.811,200.831,200.83+0.00%00.00
Aug 31, 20261,200.831,200.831,093.511,200.831,200.83+0.00%00.00
Aug 28, 20261,200.831,200.831,072.011,200.831,200.83+0.00%00.00
Aug 27, 20261,200.831,200.831,085.411,200.831,200.83+0.00%00.00
Aug 26, 20261,200.831,200.831,066.511,200.831,200.83+0.00%00.00
Aug 25, 20261,200.831,200.831,076.411,200.831,200.83+0.00%00.00
Aug 24, 20261,200.831,200.831,110.011,200.831,200.83+0.00%00.00
Aug 21, 20261,200.831,286.991,199.661,200.831,200.83+0.00%00.00