Magna International (TSX: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.16	55.61	54.10	54.24	1,042,455	-1.74(-3.11%)
Apr 29, 2020	53.47	57.07	53.40	55.98	873,472	+3.62(+6.91%)
Apr 28, 2020	51.35	53.29	51.08	52.36	889,721	+1.96(+3.89%)
Apr 27, 2020	50.59	50.86	49.65	50.40	699,916	+0.85(+1.72%)
Apr 24, 2020	49.01	49.79	48.85	49.55	495,156	+1.09(+2.25%)
Apr 23, 2020	49.59	50.22	48.33	48.46	898,225	-1.12(-2.26%)
Apr 22, 2020	49.68	50.56	49.05	49.58	528,156	+0.53(+1.08%)
Apr 21, 2020	49.28	50.32	48.89	49.05	731,839	-1.24(-2.47%)
Apr 20, 2020	49.62	51.12	49.16	50.29	696,098	-0.52(-1.02%)
Apr 17, 2020	50.28	51.54	49.60	50.81	776,772	+2.40(+4.96%)
Apr 16, 2020	49.09	49.59	47.84	48.41	670,904	-0.64(-1.30%)
Apr 15, 2020	47.03	49.46	46.98	49.05	682,966	-1.27(-2.52%)
Apr 14, 2020	51.15	53.22	49.36	50.32	778,998	-0.20(-0.40%)
Apr 13, 2020	51.32	51.98	49.09	50.52	700,337	-0.79(-1.54%)
Apr 09, 2020		51.31	51.31	51.31	0	+2.21(+4.50%)
Apr 08, 2020	47.54	49.38	47.24	49.10	987,559	+2.36(+5.05%)
Apr 07, 2020	48.48	49.58	46.39	46.74	803,946	+0.96(+2.10%)
Apr 06, 2020	42.87	45.95	42.76	45.78	786,255	+4.72(+11.50%)
Apr 03, 2020	42.37	43.45	40.76	41.06	1,147,883	-0.82(-1.96%)
Apr 02, 2020	42.31	43.95	41.46	41.88	1,172,212	-0.86(-2.01%)
Apr 01, 2020	42.99	44.32	42.41	42.74	699,186	-2.17(-4.83%)
Mar 31, 2020	44.96	47.25	44.61	44.91	1,391,343	-0.07(-0.16%)
Mar 30, 2020	45.36	45.50	43.50	44.98	750,193	+0.08(+0.18%)
Mar 27, 2020	43.29	45.71	41.64	44.90	1,213,900	-0.19(-0.42%)
Mar 26, 2020	43.81	45.94	43.38	45.09	815,478	+1.53(+3.51%)
Mar 25, 2020	42.34	46.13	40.91	43.56	1,765,567	+1.23(+2.91%)
Mar 24, 2020	37.67	42.75	37.51	42.33	1,640,442	+7.02(+19.88%)
Mar 23, 2020	37.28	37.28	35.01	35.31	1,476,257	-2.08(-5.56%)
Mar 20, 2020	39.79	42.17	37.11	37.39	2,439,781	-2.17(-5.49%)
Mar 19, 2020	36.01	41.32	34.72	39.56	1,945,078	+3.20(+8.80%)
Mar 18, 2020	42.74	43.07	33.22	36.36	2,470,717	-8.74(-19.38%)
Mar 17, 2020	46.15	48.16	43.54	45.10	2,636,933	-0.18(-0.40%)
Mar 16, 2020	48.34	49.69	44.89	45.28	1,817,254	-7.13(-13.60%)
Mar 13, 2020	51.60	52.54	49.00	52.41	2,952,044	+2.89(+5.84%)
Mar 12, 2020	54.17	54.17	49.21	49.52	2,422,069	-6.37(-11.40%)
Mar 11, 2020	55.65	56.53	55.00	55.89	1,491,035	-1.09(-1.91%)
Mar 10, 2020	55.34	57.10	55.00	56.98	1,570,706	+2.32(+4.24%)
Mar 09, 2020	57.69	59.06	54.26	54.66	1,468,553	-5.49(-9.13%)
Mar 06, 2020	59.87	61.82	59.42	60.15	1,101,079	-1.38(-2.24%)
Mar 05, 2020	62.35	62.80	61.31	61.53	1,070,053	-2.59(-4.04%)
Mar 04, 2020	63.41	64.29	62.58	64.12	1,235,703	+1.53(+2.44%)
Mar 03, 2020	63.45	63.66	61.94	62.59	2,303,504	-0.37(-0.59%)
Mar 02, 2020	61.23	63.10	60.03	62.96	1,358,979	+1.87(+3.06%)
Feb 28, 2020	59.75	61.68	59.40	61.09	7,534,870	-0.63(-1.02%)
Feb 27, 2020	61.24	62.34	60.05	61.72	831,513	-0.68(-1.09%)
Feb 26, 2020	63.45	64.08	62.40	62.40	1,573,206	-0.27(-0.43%)
Feb 25, 2020	66.23	66.38	62.59	62.67	1,633,429	-3.39(-5.13%)
Feb 24, 2020	66.13	66.80	64.42	66.06	1,241,721	-2.17(-3.18%)
Feb 21, 2020	70.59	70.99	67.74	68.23	1,217,109	-1.40(-2.01%)
Feb 20, 2020	68.82	69.92	68.57	69.63	789,402	+0.82(+1.19%)
Feb 19, 2020	67.51	69.11	67.29	68.81	892,754	+1.37(+2.03%)
Feb 18, 2020	67.50	68.22	66.89	67.44	1,225,079	-0.48(-0.71%)
Feb 14, 2020		67.92	67.92	67.92	0	-1.16(-1.68%)
Feb 13, 2020	69.40	69.67	68.59	69.08	606,555	-0.84(-1.20%)
Feb 12, 2020	69.76	70.16	69.20	69.92	608,175	+0.65(+0.94%)
Feb 11, 2020	67.98	69.67	67.56	69.27	974,247	+1.59(+2.35%)
Feb 10, 2020	67.46	67.86	67.25	67.68	432,345	+0.02(+0.03%)
Feb 07, 2020	68.00	68.08	67.35	67.66	541,731	-0.95(-1.38%)
Feb 06, 2020	69.81	69.94	68.40	68.61	536,624	-1.09(-1.56%)
Feb 05, 2020	69.43	70.12	69.30	69.70	494,384	+1.13(+1.65%)
Feb 04, 2020	68.64	69.00	68.24	68.57	612,244	+1.15(+1.71%)