Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.39	48.01	47.06	47.68	864,337	+0.29(+0.62%)
Apr 27, 2023	47.57	47.92	46.66	47.39	879,240	-0.07(-0.15%)
Apr 26, 2023	47.56	48.61	47.32	47.46	860,241	-0.08(-0.17%)
Apr 25, 2023	48.34	48.42	47.52	47.54	1,038,285	-1.06(-2.18%)
Apr 24, 2023	48.14	48.66	47.90	48.60	559,864	+0.56(+1.16%)
Apr 21, 2023	48.12	48.25	47.51	48.04	723,044	-0.43(-0.89%)
Apr 20, 2023	47.86	48.73	47.61	48.47	1,353,774	-0.61(-1.25%)
Apr 19, 2023	48.95	49.44	48.50	49.09	1,661,561	-0.98(-1.95%)
Apr 18, 2023	50.12	51.02	49.51	50.06	1,157,421	+0.33(+0.66%)
Apr 17, 2023	49.53	49.78	48.98	49.73	911,553	+0.05(+0.11%)
Apr 14, 2023	49.42	50.23	49.21	49.68	894,021	+0.16(+0.33%)
Apr 13, 2023	49.41	49.73	48.92	49.51	1,019,633	+0.45(+0.91%)
Apr 12, 2023	49.73	49.81	48.78	49.07	846,329	+0.13(+0.26%)
Apr 11, 2023	48.60	49.35	48.57	48.94	1,230,722	+0.74(+1.54%)
Apr 10, 2023	46.60	48.22	46.57	48.20	1,137,297	+1.44(+3.09%)
Apr 06, 2023	46.84	47.41	46.04	46.75	1,908,937	-0.08(-0.18%)
Apr 05, 2023	47.51	47.51	46.43	46.84	996,657	-0.96(-2.01%)
Apr 04, 2023	48.95	49.03	47.65	47.80	680,136	-1.12(-2.28%)
Apr 03, 2023	48.85	49.22	48.50	48.91	796,173	-0.05(-0.11%)
Mar 31, 2023	47.86	49.02	47.83	48.97	732,841	+1.42(+2.98%)
Mar 30, 2023	47.92	48.00	47.39	47.55	800,464	+0.39(+0.83%)
Mar 29, 2023	47.13	47.44	46.75	47.16	681,189	+0.59(+1.28%)
Mar 28, 2023	46.40	46.85	46.14	46.56	1,188,223	+0.24(+0.51%)
Mar 27, 2023	46.60	46.72	45.92	46.32	1,163,219	+0.46(+1.00%)
Mar 24, 2023	46.07	46.07	45.21	45.87	1,138,753	-0.80(-1.70%)
Mar 23, 2023	46.85	47.69	46.15	46.66	738,751	+0.35(+0.75%)
Mar 22, 2023	47.16	47.51	46.32	46.32	853,164	-0.73(-1.55%)
Mar 21, 2023	47.04	47.39	46.87	47.05	682,736	+1.01(+2.18%)
Mar 20, 2023	46.15	46.36	45.60	46.04	1,114,784	+0.17(+0.38%)
Mar 17, 2023	46.62	46.75	45.34	45.87	1,265,946	-1.19(-2.53%)
Mar 16, 2023	45.79	47.12	45.47	47.06	1,180,671	+0.75(+1.62%)
Mar 15, 2023	46.39	46.42	45.45	46.31	1,436,984	-1.65(-3.45%)
Mar 14, 2023	48.42	48.43	47.31	47.96	1,158,942	+0.75(+1.59%)
Mar 13, 2023	47.11	47.52	46.54	47.21	1,733,640	-0.79(-1.64%)
Mar 10, 2023	49.41	49.53	47.93	48.00	1,767,921	-1.47(-2.97%)
Mar 09, 2023	50.59	50.97	49.41	49.47	815,519	-1.26(-2.49%)
Mar 08, 2023	50.53	51.03	50.30	50.73	782,578	+0.09(+0.18%)
Mar 07, 2023	51.42	51.62	50.58	50.64	1,191,419	-0.94(-1.83%)
Mar 06, 2023	52.43	52.69	51.53	51.58	1,050,649	-0.60(-1.16%)
Mar 03, 2023	51.87	52.34	51.51	52.18	719,938	+0.79(+1.53%)
Mar 02, 2023	50.74	51.46	50.33	51.40	701,027	+0.10(+0.20%)
Mar 01, 2023	50.96	51.91	50.96	51.30	1,142,362	+0.36(+0.70%)
Feb 28, 2023	50.52	51.05	50.22	50.94	1,235,545	+0.37(+0.72%)
Feb 27, 2023	49.68	50.85	49.68	50.58	1,218,349	+1.40(+2.84%)
Feb 24, 2023	49.12	49.58	48.72	49.18	1,413,216	-0.85(-1.70%)
Feb 23, 2023	50.95	50.95	49.41	50.03	933,538	+0.01(+0.01%)
Feb 22, 2023	49.83	50.44	49.14	50.02	4,110,477	+0.37(+0.74%)
Feb 21, 2023	50.14	50.76	49.29	49.65	1,357,816	-1.08(-2.12%)
Feb 17, 2023	50.26	50.90	50.11	50.73	1,246,017	+0.15(+0.30%)
Feb 16, 2023	49.95	51.34	49.89	50.58	1,437,205	-0.15(-0.30%)
Feb 15, 2023	49.51	51.25	49.50	50.73	1,560,709	+0.66(+1.32%)
Feb 14, 2023	49.96	50.75	49.44	50.07	1,530,719	-0.05(-0.11%)
Feb 13, 2023	48.23	50.61	48.02	50.12	3,453,018	+1.60(+3.29%)
Feb 10, 2023	52.46	52.88	48.26	48.52	6,994,640	-9.37(-16.18%)
Feb 09, 2023	58.89	59.69	57.83	57.89	1,177,336	-0.30(-0.52%)
Feb 08, 2023	58.18	59.05	57.93	58.19	1,055,721	-0.47(-0.79%)
Feb 07, 2023	57.93	58.92	57.60	58.66	1,483,585	+0.35(+0.60%)
Feb 06, 2023	59.19	59.32	57.96	58.31	1,479,545	-1.57(-2.62%)
Feb 03, 2023	59.17	60.52	58.92	59.88	1,276,332	-0.50(-0.83%)
Feb 02, 2023	60.59	61.77	59.96	60.38	1,372,766	-0.28(-0.46%)