The highest closing price for Magna International (MGA) last month was $45.81, on December 9. It was down 8% for the month. The latest price is $40.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $42.01 | $42.23 | $41.58 | $41.79 | 901,947 |
December 30 2024 | $41.97 | $42.00 | $41.13 | $41.71 | 1,034,561 |
December 27 2024 | $42.07 | $42.52 | $41.86 | $42.16 | 721,395 |
December 26 2024 | $42.24 | $42.60 | $42.10 | $42.42 | 588,302 |
December 24 2024 | $42.23 | $42.42 | $41.71 | $42.42 | 430,490 |
December 23 2024 | $41.77 | $42.05 | $41.35 | $42.05 | 902,932 |
December 20 2024 | $41.07 | $42.65 | $41.00 | $42.22 | 2,049,688 |
December 19 2024 | $42.25 | $42.55 | $41.18 | $41.28 | 1,269,230 |
December 18 2024 | $43.57 | $44.38 | $41.95 | $41.95 | 1,511,840 |
December 17 2024 | $43.45 | $44.23 | $43.37 | $43.54 | 1,215,601 |
December 16 2024 | $43.99 | $44.40 | $43.58 | $43.75 | 1,378,322 |
December 13 2024 | $44.78 | $44.95 | $44.08 | $44.30 | 1,076,711 |
December 12 2024 | $45.00 | $45.38 | $44.76 | $44.90 | 1,200,620 |
December 11 2024 | $44.89 | $45.17 | $44.39 | $45.05 | 1,811,796 |
December 10 2024 | $45.83 | $46.52 | $45.16 | $45.71 | 1,423,431 |
December 09 2024 | $45.85 | $47.05 | $45.67 | $45.81 | 1,538,196 |
December 06 2024 | $46.35 | $46.51 | $45.08 | $45.29 | 1,658,407 |
December 05 2024 | $46.63 | $47.22 | $45.76 | $45.79 | 2,911,968 |
December 04 2024 | $45.61 | $46.55 | $45.37 | $45.80 | 3,376,837 |
December 03 2024 | $45.36 | $46.05 | $45.08 | $45.61 | 1,352,269 |
December 02 2024 | $45.42 | $45.71 | $45.13 | $45.28 | 926,769 |
Daily pricing data for Magna International dates back to 11/5/1984, and may be incomplete.
