Magna International Inc. Historical Data - MGA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Magna International Inc. (MGA)
Magna International Inc. (MGA) Historical

Magna International Inc. (MGA)

38.32

-0.11

( -0.29% )

Updated: 06:23:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.36	-3.42741935484	39.68	39.68	38.32	452	38.99853403	DE
4	-2.25	-5.54596992852	40.57	40.76	38.32	388	38.9566782	DE
12	0.6	1.59066808059	37.72	44.68	36.049999	541	40.87294065	DE
26	-2.31	-5.68545409796	40.63	44.68	34.64	585	39.09437933	DE
52	-12.52	-24.6262785208	50.84	55	34.64	652	42.99869382	DE
156	-15.5	-28.7997027127	53.82	55.82	34.64	631	45.369574	DE
260	-15.5	-28.7997027127	53.82	55.82	34.64	631	45.369574	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	38.5	-0.54	-1.38	39.07	39.07	38.5	375
1737494820	39.04	-0.11	-0.28	39.32	39.32	39.04	1300
1737408420	39.15	-0.26	-0.66	39.01	39.2	38.96	398
1737149220	39.409999	0.16	0.41	39.369999	39.659999	39.369999	164
1737062820	39.25	-0.92	-2.29	39.68	39.68	39.25	21
1736976420	40.17	0.94	2.40	39.4	40.17	39.4	34
1736890020	39.229999	-0.27	-0.68	39.67	39.67	39.229999	238
1736803620	39.5	1.01	2.62	38.5	39.5	38.5	391
1736544420	38.49	-0.05	-0.13	38.79	38.79	38.43	878
1736458020	38.54	-0.46	-1.18	39.01	39.01	38.54	2010
1736371620	39	-1.34	-3.32	40.4	40.52	39	131
1736285220	40.34	0.5	1.26	40.33	40.76	40.19	162
1736198820	39.84	-0.06	-0.15	39.86	39.86	39.84	35
1735939620	39.9	-0.65	-1.60	40.07	40.07	39.76	170
1735853220	40.549999	0.41	1.02	40.52	40.67	40.26	163
1735594020	40.14	-0.05	-0.12	40.19	40.19	40.14	43
1735334820	40.19	-0.05	-0.12	40.57	40.57	40.19	83
1734989220	40.24	-0.41	-1.01	40.39	40.39	40.14	148
1734730020	40.65	0.8	2.01	39.52	40.65	39.33	246
1734643620	39.85	-1.78	-4.28	40.43	40.43	39.85	751
1734557220	41.63	-0.03	-0.07	41.409999	41.729999	41.409999	258
1734470820	41.659999	-0.14	-0.33	41.409999	41.659999	41.409999	291
1734384420	41.799999	-0.5	-1.18	42.32	42.45	41.799999	929
1734125220	42.299999	-0.54	-1.26	42.72	42.74	42.08	195
1734038820	42.84	0.25	0.59	42.64	42.94	42.64	353
1733952420	42.59	-1.14	-2.61	42.71	42.81	42.59	170
1733866020	43.73	-0.18	-0.41	43.27	43.73	43.27	130
1733779620	43.91	1.17	2.74	42	44.06	42	1167
1733520420	42.74	-0.83	-1.90	43.05	43.5	42.659999	236
1733434020	43.57	0.16	0.37	43.59	44.62	43.57	269
1733347620	43.41	0.4	0.93	43.44	44.35	43.41	467
1733261220	43.01	-0.2	-0.46	42.92	43.03	42.84	418
1733174820	43.21	0.33	0.77	42.95	43.3	42.95	55
1732915620	42.88	0.4	0.94	42.369999	42.88	42.33	561
1732829220	42.479999	-0.02	-0.05	42.479999	42.479999	42.479999	60
1732742820	42.5	0.28	0.66	41.96	42.77	41.96	554
1732656420	42.22	-2.35	-5.27	43.95	44.11	42.09	1149
1732570020	44.57	1.22	2.81	43.11	44.68	43.11	1536
1732310820	43.35	1.34	3.19	41.96	43.5	41.96	1608
1732224420	42.01	1.62	4.01	40.69	42.01	40.69	174
1732138020	40.39	-0.41	-1.00	40.45	40.45	39.84	728
1732051620	40.799999	-0.75	-1.81	41.299999	41.299999	40.799999	420
1731965220	41.549999	0.22	0.53	41.52	41.619999	41.22	1646
1731705960	41.33	-0.73	-1.74	41.22	41.33	40.909999	83
1731619560	42.06	0.47	1.13	41.75	42.29	41.75	64
1731533160	41.59	0.36	0.87	41.409999	42.04	41.409999	362
1731446820	41.229999	-0.33	-0.79	41.49	41.77	41.229999	505
1731360420	41.56	1.68	4.21	40	41.56	39.7	2007
1731101220	39.88	-0.01	-0.03	39.88	39.88	39.88	82
1731014760	39.89	0.63	1.60	39.36	40.03	39.06	19
1730928360	39.26	0.56	1.45	40.21	40.79	38.77	926
1730841960	38.7	0.09	0.23	38.58	38.77	38.479999	1430
1730755560	38.61	0.21	0.55	38.51	38.97	38.35	937
1730496360	38.4	1.39	3.76	36.51	39.84	36.049999	2186
1730409960	37.01	-1.11	-2.91	37.72	37.72	37.01	65
1730323560	38.119999	-0.63	-1.63	38.24	38.28	38	503
1730237160	38.75	-0.82	-2.07	38.7	38.75	38.7	350
1730150760	39.57	0.36	0.92	38.84	39.57	38.84	67
1729888020	39.21	0.58	1.50	38.549999	39.21	38.32	147
1729801560	38.63	-0.37	-0.95	38.78	38.78	38.63	31
1729715160	39	0.14	0.36	38.82	39	38.46	178

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions