Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	48.36	48.90	48.04	48.39	1,393,067	-0.36(-0.73%)
Oct 28, 2022	46.97	48.86	46.93	48.75	1,185,699	+1.19(+2.50%)
Oct 27, 2022	47.68	48.42	47.30	47.56	942,898	+0.15(+0.31%)
Oct 26, 2022	46.58	48.23	46.36	47.41	1,093,019	+0.61(+1.30%)
Oct 25, 2022	45.69	46.99	45.49	46.80	1,546,799	+1.21(+2.65%)
Oct 24, 2022	45.08	45.63	44.60	45.60	1,129,831	+0.71(+1.59%)
Oct 21, 2022	43.60	45.00	43.54	44.88	984,679	+1.26(+2.89%)
Oct 20, 2022	44.23	45.45	43.48	43.62	1,413,062	-0.56(-1.28%)
Oct 19, 2022	44.47	44.76	43.69	44.19	963,487	-0.53(-1.18%)
Oct 18, 2022	45.47	45.82	43.99	44.72	1,211,898	+0.53(+1.20%)
Oct 17, 2022	43.81	44.39	43.62	44.19	1,486,748	+1.75(+4.13%)
Oct 14, 2022	42.85	43.30	41.97	42.44	1,000,653	+0.00(+0.00%)
Oct 13, 2022	39.94	42.60	39.58	42.44	1,155,708	+1.36(+3.32%)
Oct 12, 2022	40.85	41.46	40.49	41.07	1,026,805	+0.10(+0.23%)
Oct 11, 2022	41.05	42.09	40.59	40.98	994,036	-0.30(-0.72%)
Oct 10, 2022	41.77	42.02	40.92	41.27	875,173	-0.75(-1.78%)
Oct 07, 2022	43.58	43.64	41.65	42.02	1,610,833	-2.13(-4.82%)
Oct 06, 2022	43.71	44.31	43.40	44.15	1,131,280	-0.02(-0.04%)
Oct 05, 2022	43.81	44.35	43.16	44.16	1,014,269	-0.73(-1.62%)
Oct 04, 2022	44.09	45.08	44.02	44.89	1,631,873	+2.01(+4.70%)
Oct 03, 2022	42.14	43.36	41.67	42.88	1,871,135	+1.70(+4.13%)
Sep 30, 2022	42.08	42.56	41.12	41.18	1,296,688	-0.93(-2.21%)
Sep 29, 2022	42.94	43.11	40.85	42.11	1,685,115	-1.89(-4.30%)
Sep 28, 2022	43.53	44.31	43.16	44.00	1,315,916	+0.55(+1.26%)
Sep 27, 2022	45.14	45.14	42.99	43.45	1,275,759	-0.80(-1.81%)
Sep 26, 2022	43.03	44.57	43.02	44.25	1,439,710	+0.74(+1.70%)
Sep 23, 2022	44.82	44.90	42.97	43.51	1,894,001	-2.01(-4.41%)
Sep 22, 2022	46.40	46.57	45.34	45.52	924,046	-0.65(-1.41%)
Sep 21, 2022	47.10	47.55	46.16	46.17	1,001,834	-0.97(-2.06%)
Sep 20, 2022	48.15	48.15	46.99	47.14	995,925	-1.72(-3.52%)
Sep 19, 2022	47.14	48.91	46.98	48.86	887,897	+1.22(+2.55%)
Sep 16, 2022	47.38	48.43	47.19	47.65	1,070,070	-0.57(-1.19%)
Sep 15, 2022	48.78	50.50	48.15	48.22	1,148,110	-0.83(-1.70%)
Sep 14, 2022	49.49	49.74	48.41	49.05	845,261	-0.47(-0.95%)
Sep 13, 2022	50.33	50.74	49.18	49.52	1,530,854	-2.43(-4.68%)
Sep 12, 2022	51.00	52.58	51.00	51.95	1,079,784	+1.60(+3.17%)
Sep 09, 2022	49.49	50.37	49.22	50.35	785,075	+1.49(+3.06%)
Sep 08, 2022	48.19	48.88	47.60	48.86	1,010,312	-0.10(-0.20%)
Sep 07, 2022	47.32	48.99	47.00	48.96	942,875	+1.46(+3.07%)
Sep 06, 2022	48.99	49.56	47.19	47.50	1,826,887	-1.49(-3.05%)
Sep 02, 2022	50.61	50.62	48.79	48.99	1,165,968	-0.49(-1.00%)
Sep 01, 2022	49.51	49.63	48.35	49.49	1,000,581	-0.64(-1.28%)
Aug 31, 2022	50.86	51.12	50.09	50.13	606,446	-0.79(-1.55%)
Aug 30, 2022	51.73	52.41	50.59	50.92	808,450	-0.36(-0.69%)
Aug 29, 2022	50.93	51.89	50.63	51.27	761,090	+0.06(+0.12%)
Aug 26, 2022	52.99	53.32	51.16	51.21	1,111,229	-1.81(-3.41%)
Aug 25, 2022	52.33	53.10	52.33	53.02	551,866	+1.21(+2.33%)
Aug 24, 2022	51.34	52.24	51.22	51.81	660,523	+0.48(+0.93%)
Aug 23, 2022	50.58	51.94	50.57	51.34	876,325	+1.05(+2.09%)
Aug 22, 2022	52.53	52.71	50.15	50.28	1,408,385	-3.69(-6.84%)
Aug 19, 2022	54.00	54.28	53.70	53.98	839,357	-0.82(-1.49%)
Aug 18, 2022	54.36	55.10	54.12	54.79	526,054	+0.42(+0.77%)
Aug 17, 2022	55.15	55.32	54.20	54.37	986,053	-1.84(-3.27%)
Aug 16, 2022	55.69	56.56	55.38	56.22	721,378	+0.24(+0.43%)
Aug 15, 2022	55.90	56.27	55.69	55.97	646,942	-0.73(-1.29%)
Aug 12, 2022	56.41	56.95	55.95	56.70	861,521	+0.53(+0.94%)
Aug 11, 2022	55.91	56.69	55.85	56.17	1,060,491	+1.39(+2.54%)
Aug 10, 2022	54.06	55.23	53.89	54.78	3,132,693	+2.28(+4.35%)
Aug 09, 2022	53.08	53.30	52.27	52.50	662,428	-0.84(-1.57%)
Aug 08, 2022	53.13	54.38	53.12	53.33	1,118,896	+0.99(+1.89%)
Aug 05, 2022	52.29	52.76	51.77	52.34	1,474,848	-0.64(-1.21%)
Aug 04, 2022	54.99	55.26	52.85	52.98	1,898,008	-2.38(-4.29%)
Aug 03, 2022	54.59	55.51	53.93	55.36	826,462	+1.26(+2.32%)
Aug 02, 2022	54.38	54.92	53.54	54.10	1,178,293	-0.78(-1.42%)