Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Magna International
(TSX:
MG
)
58.84
+0.87 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 17, 2024
57.91
58.89
57.75
58.84
1,747,035
+0.87(+1.50%)
Jun 14, 2024
58.00
58.09
56.76
57.97
842,491
-0.71(-1.21%)
Jun 13, 2024
59.60
59.64
58.63
58.68
1,647,564
-0.80(-1.34%)
Jun 12, 2024
60.17
60.77
59.26
59.48
1,495,616
+0.25(+0.42%)
Jun 11, 2024
59.67
59.68
58.89
59.23
1,199,276
-0.84(-1.40%)
Jun 10, 2024
59.68
60.36
59.32
60.07
984,508
-0.12(-0.20%)
Jun 07, 2024
60.00
60.28
59.74
60.19
826,665
-0.19(-0.31%)
Jun 06, 2024
60.45
60.80
60.13
60.38
607,086
-0.50(-0.82%)
Jun 05, 2024
61.07
61.15
60.24
60.88
848,387
-0.03(-0.05%)
Jun 04, 2024
61.17
61.87
60.87
60.91
1,311,427
-0.67(-1.09%)
Jun 03, 2024
61.88
62.10
60.83
61.58
1,379,872
-0.08(-0.13%)
May 31, 2024
60.67
61.68
60.36
61.66
2,507,049
+0.64(+1.05%)
May 30, 2024
60.77
61.12
60.56
61.02
993,874
+0.44(+0.73%)
May 29, 2024
61.20
61.21
60.27
60.58
2,008,498
-1.26(-2.04%)
May 28, 2024
62.00
62.17
61.48
61.84
1,408,256
-0.79(-1.26%)
May 27, 2024
62.08
62.94
62.08
62.63
432,264
+0.66(+1.07%)
May 24, 2024
61.48
62.00
61.16
61.97
1,666,385
+0.46(+0.75%)
May 23, 2024
63.19
63.30
61.47
61.51
1,963,024
-1.61(-2.55%)
May 22, 2024
63.15
63.71
62.93
63.12
2,643,782
-0.37(-0.58%)
May 21, 2024
64.62
64.62
63.40
63.49
3,226,388
-1.14(-1.76%)
May 17, 2024
64.63
0
-0.64(-0.98%)
May 16, 2024
64.98
65.33
64.34
65.27
2,657,660
-0.17(-0.26%)
May 15, 2024
65.42
65.67
64.70
65.44
4,084,666
+0.55(+0.85%)
May 14, 2024
64.13
64.93
64.06
64.89
2,975,076
+0.69(+1.07%)
May 13, 2024
64.62
64.94
63.90
64.20
1,214,159
+0.09(+0.14%)
May 10, 2024
63.59
64.31
63.38
64.11
2,180,238
+0.66(+1.04%)
May 09, 2024
64.73
64.94
63.44
63.45
2,724,667
-1.19(-1.84%)
May 08, 2024
63.27
64.83
63.00
64.64
1,263,826
+0.69(+1.08%)
May 07, 2024
63.95
64.31
63.56
63.95
889,397
+0.30(+0.47%)
May 06, 2024
64.21
65.11
62.84
63.65
1,815,152
-0.24(-0.38%)
May 03, 2024
63.85
65.00
62.90
63.89
1,042,364
-2.31(-3.49%)
May 02, 2024
66.55
66.66
65.82
66.20
897,429
+0.65(+0.99%)
May 01, 2024
65.65
66.24
65.16
65.55
1,679,524
-0.25(-0.38%)
Apr 30, 2024
66.87
66.94
65.70
65.80
1,165,290
-1.70(-2.52%)
Apr 29, 2024
67.38
68.02
67.19
67.50
1,474,017
+0.35(+0.52%)
Apr 26, 2024
66.63
67.45
66.63
67.15
505,406
+0.61(+0.92%)
Apr 25, 2024
66.76
66.76
65.90
66.54
1,064,585
-0.88(-1.31%)
Apr 24, 2024
68.09
68.74
67.19
67.42
1,018,692
-0.55(-0.81%)
Apr 23, 2024
67.63
68.10
67.22
67.97
1,095,514
+0.41(+0.61%)
Apr 22, 2024
66.86
67.72
66.42
67.56
808,197
+1.11(+1.67%)
Apr 19, 2024
65.50
66.56
65.45
66.45
441,743
+0.58(+0.88%)
Apr 18, 2024
66.37
66.37
65.31
65.87
1,156,750
-0.01(-0.02%)
Apr 17, 2024
67.63
67.66
65.70
65.88
1,054,862
-1.52(-2.26%)
Apr 16, 2024
67.99
68.26
66.80
67.40
690,744
-1.01(-1.48%)
Apr 15, 2024
68.84
69.15
67.94
68.41
679,496
-0.27(-0.39%)
Apr 12, 2024
69.87
69.87
68.66
68.68
512,541
-1.48(-2.11%)
Apr 11, 2024
69.72
70.27
68.94
70.16
707,831
+0.88(+1.27%)
Apr 10, 2024
70.83
71.16
69.14
69.28
645,155
-2.55(-3.55%)
Apr 09, 2024
71.19
72.16
71.13
71.83
547,306
+0.50(+0.70%)
Apr 08, 2024
71.34
72.33
71.15
71.33
464,438
+0.43(+0.61%)
Apr 05, 2024
70.60
71.28
70.40
70.90
403,424
+0.02(+0.03%)
Apr 04, 2024
71.93
72.26
70.66
70.88
551,957
-0.22(-0.31%)
Apr 03, 2024
71.00
71.33
70.58
71.10
448,620
-0.45(-0.63%)
Apr 02, 2024
71.50
71.95
70.77
71.55
494,727
-0.83(-1.15%)
Apr 01, 2024
73.11
73.48
72.08
72.38
413,481
-1.41(-1.91%)
Mar 28, 2024
73.79
0
-0.20(-0.27%)
Mar 27, 2024
73.18
74.00
72.59
73.99
554,739
+1.29(+1.77%)
Mar 26, 2024
72.56
73.42
72.41
72.70
682,707
-0.07(-0.10%)
Mar 25, 2024
73.65
74.65
72.43
72.77
954,467
-1.85(-2.48%)
Mar 22, 2024
75.58
75.93
74.42
74.62
441,814
-0.95(-1.26%)
Mar 21, 2024
74.25
75.93
74.09
75.57
721,017
+1.46(+1.97%)
Mar 20, 2024
71.44
74.26
71.42
74.11
667,678
+2.71(+3.80%)
Mar 19, 2024
71.16
72.11
71.16
71.40
585,619
+0.31(+0.44%)
Mar 18, 2024
71.41
71.80
70.85
71.09
441,955
-0.01(-0.01%)
Mar 15, 2024
70.36
71.63
70.36
71.10
1,816,032
+0.64(+0.91%)
Mar 14, 2024
72.52
72.53
70.27
70.46
779,092
-2.18(-3.00%)
Mar 13, 2024
72.07
73.15
72.05
72.64
825,350
+0.29(+0.40%)
Mar 12, 2024
73.16
73.33
72.19
72.35
888,848
-0.62(-0.85%)
Mar 11, 2024
72.82
73.42
72.64
72.97
498,842
-0.58(-0.79%)
Mar 08, 2024
73.83
74.67
73.43
73.55
501,578
-0.10(-0.14%)
Mar 07, 2024
73.52
74.07
73.34
73.65
471,991
+0.33(+0.45%)
Mar 06, 2024
73.88
74.08
72.85
73.32
1,155,078
-0.19(-0.26%)
Mar 05, 2024
73.60
73.75
72.92
73.51
3,095,251
-0.04(-0.05%)
Mar 04, 2024
73.10
73.77
72.90
73.55
945,475
+0.30(+0.41%)
Mar 01, 2024
75.21
75.21
72.82
73.25
610,843
-1.53(-2.05%)
Feb 29, 2024
74.95
75.24
73.84
74.78
2,005,116
+0.30(+0.40%)
Feb 28, 2024
73.79
74.67
73.50
74.48
1,517,516
+0.42(+0.57%)
Feb 27, 2024
72.22
74.54
72.22
74.06
3,625,148
+2.05(+2.85%)
Feb 26, 2024
73.16
73.82
71.67
72.01
1,394,686
-1.36(-1.85%)
Feb 23, 2024
73.71
74.13
73.19
73.37
4,209,092
-0.26(-0.35%)
Feb 22, 2024
73.34
74.23
73.07
73.63
1,613,321
+0.18(+0.25%)
Feb 21, 2024
73.34
73.91
72.70
73.45
2,751,644
+0.02(+0.03%)
Feb 20, 2024
74.47
74.47
72.54
73.43
3,326,984
-0.68(-0.92%)
Feb 16, 2024
74.11
0
-0.82(-1.09%)
Feb 15, 2024
73.76
75.20
73.75
74.93
4,143,121
+1.60(+2.18%)
Feb 14, 2024
74.10
74.65
73.25
73.33
1,364,511
+0.20(+0.27%)
Feb 13, 2024
73.25
73.59
72.20
73.13
1,113,225
-1.71(-2.28%)
Feb 12, 2024
72.50
74.97
72.50
74.84
1,895,393
+1.26(+1.71%)
Feb 09, 2024
75.05
76.16
72.31
73.58
1,332,803
-5.32(-6.74%)
Feb 08, 2024
79.10
79.17
77.66
78.90
1,558,024
+0.07(+0.09%)
Feb 07, 2024
79.03
79.98
78.22
78.83
644,840
+0.03(+0.04%)
Feb 06, 2024
76.67
78.99
76.60
78.80
948,305
+1.98(+2.58%)
Feb 05, 2024
76.03
77.10
75.82
76.82
939,610
+0.12(+0.16%)
Feb 02, 2024
76.72
77.10
75.86
76.70
562,334
-0.33(-0.43%)
Feb 01, 2024
76.82
77.85
75.90
77.03
700,634
+0.62(+0.81%)
Jan 31, 2024
75.99
77.63
75.71
76.41
742,867
+0.04(+0.05%)
Jan 30, 2024
76.02
76.78
75.47
76.37
433,467
+0.49(+0.65%)
Jan 29, 2024
74.68
76.10
74.68
75.88
1,328,535
+0.95(+1.27%)
Jan 26, 2024
74.98
75.97
74.85
74.93
330,842
+0.33(+0.44%)
Jan 25, 2024
74.25
74.90
73.97
74.60
656,780
+0.18(+0.24%)
Jan 24, 2024
75.93
76.27
74.22
74.42
1,063,318
-1.01(-1.34%)
Jan 23, 2024
75.81
76.25
74.80
75.43
837,908
+0.35(+0.47%)
Jan 22, 2024
73.21
75.24
73.16
75.08
664,650
+1.79(+2.44%)
Jan 19, 2024
72.75
73.61
71.90
73.29
492,796
+0.48(+0.66%)
Jan 18, 2024
73.69
73.98
72.49
72.81
700,562
-0.07(-0.10%)
Jan 17, 2024
72.53
72.83
71.61
72.88
425,417
-1.28(-1.73%)
Jan 16, 2024
73.00
74.23
72.33
74.16
683,965
+0.81(+1.10%)
Jan 15, 2024
73.83
74.17
72.90
73.35
235,979
-1.06(-1.42%)
Jan 12, 2024
76.36
76.97
74.38
74.41
460,357
-1.76(-2.31%)
Jan 11, 2024
75.87
76.32
75.05
76.17
611,516
+0.19(+0.25%)
Jan 10, 2024
75.87
76.39
75.25
75.98
441,237
+0.64(+0.85%)
Jan 09, 2024
75.91
76.61
75.32
75.34
349,872
-1.18(-1.54%)
Jan 08, 2024
74.97
76.53
74.75
76.52
388,556
+1.64(+2.19%)
Jan 05, 2024
74.20
75.62
74.00
74.88
532,781
+0.36(+0.48%)
Jan 04, 2024
73.78
74.80
73.04
74.52
411,935
+0.06(+0.08%)
Jan 03, 2024
76.53
76.72
73.88
74.46
639,634
-4.43(-5.62%)
Jan 02, 2024
77.83
79.20
77.52
78.89
338,384
+0.60(+0.77%)
Dec 29, 2023
78.29
0
-0.50(-0.63%)
Dec 28, 2023
78.35
78.96
78.19
78.79
223,154
+0.07(+0.09%)
Dec 27, 2023
78.01
79.70
78.01
78.72
861,196
+0.46(+0.59%)
Dec 22, 2023
78.26
0
+0.08(+0.10%)
Dec 21, 2023
77.59
78.47
77.25
78.18
373,115
+1.33(+1.73%)
Dec 20, 2023
77.53
78.83
76.78
76.85
1,317,652
-0.71(-0.92%)
Dec 19, 2023
75.54
77.63
75.45
77.56
675,298
+1.13(+1.48%)
Dec 18, 2023
75.86
76.58
75.41
76.43
576,431
+0.65(+0.86%)
Dec 15, 2023
78.29
78.85
75.70
75.78
2,437,285
-2.76(-3.51%)
Dec 14, 2023
74.90
79.04
74.77
78.54
1,245,252
+4.43(+5.98%)
Dec 13, 2023
73.88
74.16
71.50
74.11
779,418
-0.39(-0.52%)
Dec 12, 2023
74.31
74.97
73.17
74.50
1,163,788
-0.17(-0.23%)
Dec 11, 2023
74.18
75.31
73.97
74.67
1,653,068
+0.04(+0.05%)
Dec 08, 2023
74.09
75.12
73.87
74.63
692,637
+0.19(+0.26%)
Dec 07, 2023
74.87
74.92
73.95
74.44
858,776
-0.33(-0.44%)
Dec 06, 2023
75.08
76.27
74.72
74.77
443,849
+0.42(+0.56%)
Dec 05, 2023
75.27
76.03
74.32
74.35
935,617
-1.51(-1.99%)
Dec 04, 2023
74.69
76.75
74.60
75.86
839,598
+0.71(+0.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.