Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Symbol:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
To XLSX
API
+Div
MG.TO $111.74 ($-0.11) {%R-8}
Magna International Inc (Common Stock, Canada) +TMX +Yahoo Last Updated: 2022-01-14 00:00 (2d23h21m old)
MG.TO $111.74 ($-0.11) Magna International Inc (Common Stock, Canada)
MG.TO Fri 2022-01-14 Williams PR: %-8.25 Close Value: 111.74 Volume: 487,236 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-13 Williams PR: %-7.22 Close Value: 111.85 Volume: 878,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-12 Williams PR: %-32.21 Close Value: 108.18 Volume: 562,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-11 Williams PR: %-39.72 Close Value: 107.49 Volume: 1,011,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2022-01-10 Williams PR: %-32.21 Close Value: 108.18 Volume: 1,462,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-07 Williams PR: %-32.04 Close Value: 108.16 Volume: 363,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-06 Williams PR: %-22.40 Close Value: 108.73 Volume: 500,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-05 Williams PR: %-21.08 Close Value: 108.64 Volume: 897,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-04 Williams PR: %-1.86 Close Value: 109.06 Volume: 984,200 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-31 Williams PR: %-18.31 Close Value: 102.35 Volume: 263,086 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-30 Williams PR: %-17.75 Close Value: 102.39 Volume: 305,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-29 Williams PR: %-15.93 Close Value: 102.25 Volume: 459,907 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-24 Williams PR: %-14.73 Close Value: 102.05 Volume: 79,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-23 Williams PR: %-15.47 Close Value: 101.85 Volume: 289,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-22 Williams PR: %-39.09 Close Value: 100.43 Volume: 442,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-21 Williams PR: %-55.68 Close Value: 99.98 Volume: 490,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-20 Williams PR: %-82.56 Close Value: 97.90 Volume: 608,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-17 Williams PR: %-68.81 Close Value: 99.68 Volume: 1,519,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-16 Williams PR: %-74.78 Close Value: 99.13 Volume: 883,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-15 Williams PR: %-57.59 Close Value: 99.74 Volume: 981,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-14 Williams PR: %-60.21 Close Value: 99.07 Volume: 556,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-13 Williams PR: %-57.79 Close Value: 99.28 Volume: 752,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-10 Williams PR: %-31.49 Close Value: 101.56 Volume: 445,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-09 Williams PR: %-49.08 Close Value: 100.86 Volume: 495,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-08 Williams PR: %-38.10 Close Value: 101.99 Volume: 638,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-07 Williams PR: %-46.62 Close Value: 102.41 Volume: 724,931 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-06 Williams PR: %-55.52 Close Value: 101.30 Volume: 999,821 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-03 Williams PR: %-77.63 Close Value: 98.91 Volume: 593,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-02 Williams PR: %-70.05 Close Value: 100.61 Volume: 767,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-01 Williams PR: %-94.90 Close Value: 96.47 Volume: 1,253,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-30 Williams PR: %-99.25 Close Value: 95.75 Volume: 2,183,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-29 Williams PR: %-99.61 Close Value: 100.37 Volume: 1,641,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-26 Williams PR: %-85.09 Close Value: 102.44 Volume: 717,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-25 Williams PR: %-91.22 Close Value: 104.79 Volume: 181,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-24 Williams PR: %-82.78 Close Value: 104.49 Volume: 796,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-23 Williams PR: %-67.02 Close Value: 106.11 Volume: 476,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-22 Williams PR: %-57.59 Close Value: 107.08 Volume: 770,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-19 Williams PR: %-38.45 Close Value: 108.54 Volume: 609,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-18 Williams PR: %-20.09 Close Value: 110.67 Volume: 761,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-17 Williams PR: %-18.95 Close Value: 110.77 Volume: 842,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-16 Williams PR: %-17.23 Close Value: 110.95 Volume: 984,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-15 Williams PR: %-0.41 Close Value: 110.81 Volume: 833,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-12 Williams PR: %-12.18 Close Value: 108.48 Volume: 877,697 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-11 Williams PR: %-6.64 Close Value: 106.26 Volume: 473,062 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-10 Williams PR: %-23.78 Close Value: 104.24 Volume: 552,529 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-09 Williams PR: %-20.80 Close Value: 104.51 Volume: 854,180 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-08 Williams PR: %0.00 Close Value: 106.21 Volume: 1,049,231 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-05 Williams PR: %-29.43 Close Value: 103.56 Volume: 642,564 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-04 Williams PR: %-18.52 Close Value: 104.52 Volume: 490,526 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-03 Williams PR: %-7.27 Close Value: 103.98 Volume: 423,859 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-02 Williams PR: %-32.91 Close Value: 102.10 Volume: 559,795 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-01 Williams PR: %-41.56 Close Value: 102.16 Volume: 842,869 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-29 Williams PR: %-68.41 Close Value: 100.67 Volume: 1,249,969 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-28 Williams PR: %-77.35 Close Value: 99.73 Volume: 720,296 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-27 Williams PR: %-91.53 Close Value: 98.24 Volume: 711,304 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-26 Williams PR: %-85.66 Close Value: 98.90 Volume: 680,211 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-25 Williams PR: %-77.34 Close Value: 99.77 Volume: 1,014,892 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-22 Williams PR: %-82.50 Close Value: 99.23 Volume: 1,133,787 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-21 Williams PR: %-48.09 Close Value: 102.83 Volume: 490,059 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-20 Williams PR: %-31.91 Close Value: 104.19 Volume: 1,158,386 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-19 Williams PR: %-45.83 Close Value: 102.59 Volume: 505,998 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-18 Williams PR: %-39.48 Close Value: 103.32 Volume: 785,197 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-14 Close Value: $111.74 Volume: 487,236 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-13 Close Value: $111.85 Volume: 878,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-12 Close Value: $108.18 Volume: 562,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-11 Close Value: $107.49 Volume: 1,011,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2022-01-10 Close Value: $108.18 Volume: 1,462,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-07 Close Value: $108.16 Volume: 363,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-06 Close Value: $108.73 Volume: 500,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-05 Close Value: $108.64 Volume: 897,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-04 Close Value: $109.06 Volume: 984,200 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-31 Close Value: $102.35 Volume: 263,086 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-30 Close Value: $102.39 Volume: 305,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-29 Close Value: $102.25 Volume: 459,907 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-24 Close Value: $102.05 Volume: 79,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-23 Close Value: $101.85 Volume: 289,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-22 Close Value: $100.43 Volume: 442,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-21 Close Value: $99.98 Volume: 490,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-20 Close Value: $97.90 Volume: 608,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-17 Close Value: $99.68 Volume: 1,519,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-16 Close Value: $99.13 Volume: 883,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-15 Close Value: $99.74 Volume: 981,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-14 Close Value: $99.07 Volume: 556,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-13 Close Value: $99.28 Volume: 752,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-10 Close Value: $101.56 Volume: 445,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-09 Close Value: $100.86 Volume: 495,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-08 Close Value: $101.99 Volume: 638,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-07 Close Value: $102.41 Volume: 724,931 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-06 Close Value: $101.30 Volume: 999,821 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-03 Close Value: $98.91 Volume: 593,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-02 Close Value: $100.61 Volume: 767,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-01 Close Value: $96.47 Volume: 1,253,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-30 Close Value: $95.75 Volume: 2,183,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-29 Close Value: $100.37 Volume: 1,641,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-26 Close Value: $102.44 Volume: 717,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-25 Close Value: $104.79 Volume: 181,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-24 Close Value: $104.49 Volume: 796,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-23 Close Value: $106.11 Volume: 476,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-22 Close Value: $107.08 Volume: 770,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-19 Close Value: $108.54 Volume: 609,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-18 Close Value: $110.67 Volume: 761,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-17 Close Value: $110.77 Volume: 842,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-16 Close Value: $110.95 Volume: 984,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-15 Close Value: $110.81 Volume: 833,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-12 Close Value: $108.48 Volume: 877,697 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-11 Close Value: $106.26 Volume: 473,062 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-10 Close Value: $104.24 Volume: 552,529 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-09 Close Value: $104.51 Volume: 854,180 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-08 Close Value: $106.21 Volume: 1,049,231 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-05 Close Value: $103.56 Volume: 642,564 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-04 Close Value: $104.52 Volume: 490,526 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-03 Close Value: $103.98 Volume: 423,859 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-02 Close Value: $102.10 Volume: 559,795 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-01 Close Value: $102.16 Volume: 842,869 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-29 Close Value: $100.67 Volume: 1,249,969 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-28 Close Value: $99.73 Volume: 720,296 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-27 Close Value: $98.24 Volume: 711,304 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-26 Close Value: $98.90 Volume: 680,211 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-25 Close Value: $99.77 Volume: 1,014,892 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-22 Close Value: $99.23 Volume: 1,133,787 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-21 Close Value: $102.83 Volume: 490,059 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-20 Close Value: $104.19 Volume: 1,158,386 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-19 Close Value: $102.59 Volume: 505,998 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-18 Close Value: $103.32 Volume: 785,197 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-18 Close Value: $110.67 Volume: 761,400 Type: Common Stock Name: Magna International Inc Region: Canada (DIVIDEND $.5436/shr, %0.4912@$110.67, %0.4865@$111.74) MG.TO Fri 2022-01-14 Williams PR: %-8.25 Close Value: 111.74 Volume: 487,236 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-13 Williams PR: %-7.22 Close Value: 111.85 Volume: 878,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-12 Williams PR: %-32.21 Close Value: 108.18 Volume: 562,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-11 Williams PR: %-39.72 Close Value: 107.49 Volume: 1,011,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2022-01-10 Williams PR: %-32.21 Close Value: 108.18 Volume: 1,462,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-07 Williams PR: %-32.04 Close Value: 108.16 Volume: 363,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-06 Williams PR: %-22.40 Close Value: 108.73 Volume: 500,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-05 Williams PR: %-21.08 Close Value: 108.64 Volume: 897,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-04 Williams PR: %-1.86 Close Value: 109.06 Volume: 984,200 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-31 Williams PR: %-18.31 Close Value: 102.35 Volume: 263,086 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-30 Williams PR: %-17.75 Close Value: 102.39 Volume: 305,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-29 Williams PR: %-15.93 Close Value: 102.25 Volume: 459,907 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-24 Williams PR: %-14.73 Close Value: 102.05 Volume: 79,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-23 Williams PR: %-15.47 Close Value: 101.85 Volume: 289,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-22 Williams PR: %-39.09 Close Value: 100.43 Volume: 442,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-21 Williams PR: %-55.68 Close Value: 99.98 Volume: 490,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-20 Williams PR: %-82.56 Close Value: 97.90 Volume: 608,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-17 Williams PR: %-68.81 Close Value: 99.68 Volume: 1,519,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-16 Williams PR: %-74.78 Close Value: 99.13 Volume: 883,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-15 Williams PR: %-57.59 Close Value: 99.74 Volume: 981,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-14 Williams PR: %-60.21 Close Value: 99.07 Volume: 556,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-13 Williams PR: %-57.79 Close Value: 99.28 Volume: 752,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-10 Williams PR: %-31.49 Close Value: 101.56 Volume: 445,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-09 Williams PR: %-49.08 Close Value: 100.86 Volume: 495,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-08 Williams PR: %-38.10 Close Value: 101.99 Volume: 638,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-07 Williams PR: %-46.62 Close Value: 102.41 Volume: 724,931 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-06 Williams PR: %-55.52 Close Value: 101.30 Volume: 999,821 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-03 Williams PR: %-77.63 Close Value: 98.91 Volume: 593,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-02 Williams PR: %-70.05 Close Value: 100.61 Volume: 767,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-01 Williams PR: %-94.90 Close Value: 96.47 Volume: 1,253,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-30 Williams PR: %-99.25 Close Value: 95.75 Volume: 2,183,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-29 Williams PR: %-99.61 Close Value: 100.37 Volume: 1,641,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-26 Williams PR: %-85.09 Close Value: 102.44 Volume: 717,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-25 Williams PR: %-91.22 Close Value: 104.79 Volume: 181,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-24 Williams PR: %-82.78 Close Value: 104.49 Volume: 796,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-23 Williams PR: %-67.02 Close Value: 106.11 Volume: 476,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-22 Williams PR: %-57.59 Close Value: 107.08 Volume: 770,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-19 Williams PR: %-38.45 Close Value: 108.54 Volume: 609,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-18 Williams PR: %-20.09 Close Value: 110.67 Volume: 761,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-17 Williams PR: %-18.95 Close Value: 110.77 Volume: 842,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-16 Williams PR: %-17.23 Close Value: 110.95 Volume: 984,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-15 Williams PR: %-0.41 Close Value: 110.81 Volume: 833,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-12 Williams PR: %-12.18 Close Value: 108.48 Volume: 877,697 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-11 Williams PR: %-6.64 Close Value: 106.26 Volume: 473,062 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-10 Williams PR: %-23.78 Close Value: 104.24 Volume: 552,529 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-09 Williams PR: %-20.80 Close Value: 104.51 Volume: 854,180 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-08 Williams PR: %0.00 Close Value: 106.21 Volume: 1,049,231 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-05 Williams PR: %-29.43 Close Value: 103.56 Volume: 642,564 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-04 Williams PR: %-18.52 Close Value: 104.52 Volume: 490,526 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-03 Williams PR: %-7.27 Close Value: 103.98 Volume: 423,859 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-02 Williams PR: %-32.91 Close Value: 102.10 Volume: 559,795 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-01 Williams PR: %-41.56 Close Value: 102.16 Volume: 842,869 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-29 Williams PR: %-68.41 Close Value: 100.67 Volume: 1,249,969 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-28 Williams PR: %-77.35 Close Value: 99.73 Volume: 720,296 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-27 Williams PR: %-91.53 Close Value: 98.24 Volume: 711,304 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-26 Williams PR: %-85.66 Close Value: 98.90 Volume: 680,211 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-25 Williams PR: %-77.34 Close Value: 99.77 Volume: 1,014,892 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-22 Williams PR: %-82.50 Close Value: 99.23 Volume: 1,133,787 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-21 Williams PR: %-48.09 Close Value: 102.83 Volume: 490,059 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-20 Williams PR: %-31.91 Close Value: 104.19 Volume: 1,158,386 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-19 Williams PR: %-45.83 Close Value: 102.59 Volume: 505,998 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-18 Williams PR: %-39.48 Close Value: 103.32 Volume: 785,197 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-14 Close Value: $111.74 Volume: 487,236 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-13 Close Value: $111.85 Volume: 878,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-12 Close Value: $108.18 Volume: 562,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-11 Close Value: $107.49 Volume: 1,011,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2022-01-10 Close Value: $108.18 Volume: 1,462,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2022-01-07 Close Value: $108.16 Volume: 363,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2022-01-06 Close Value: $108.73 Volume: 500,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2022-01-05 Close Value: $108.64 Volume: 897,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2022-01-04 Close Value: $109.06 Volume: 984,200 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-31 Close Value: $102.35 Volume: 263,086 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-30 Close Value: $102.39 Volume: 305,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-29 Close Value: $102.25 Volume: 459,907 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-24 Close Value: $102.05 Volume: 79,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-23 Close Value: $101.85 Volume: 289,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-22 Close Value: $100.43 Volume: 442,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-21 Close Value: $99.98 Volume: 490,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-20 Close Value: $97.90 Volume: 608,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-17 Close Value: $99.68 Volume: 1,519,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-16 Close Value: $99.13 Volume: 883,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-15 Close Value: $99.74 Volume: 981,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-14 Close Value: $99.07 Volume: 556,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-13 Close Value: $99.28 Volume: 752,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-10 Close Value: $101.56 Volume: 445,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-09 Close Value: $100.86 Volume: 495,100 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-08 Close Value: $101.99 Volume: 638,400 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-12-07 Close Value: $102.41 Volume: 724,931 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-12-06 Close Value: $101.30 Volume: 999,821 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-12-03 Close Value: $98.91 Volume: 593,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-12-02 Close Value: $100.61 Volume: 767,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-12-01 Close Value: $96.47 Volume: 1,253,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-30 Close Value: $95.75 Volume: 2,183,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-29 Close Value: $100.37 Volume: 1,641,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-26 Close Value: $102.44 Volume: 717,800 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-25 Close Value: $104.79 Volume: 181,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-24 Close Value: $104.49 Volume: 796,500 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-23 Close Value: $106.11 Volume: 476,600 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-22 Close Value: $107.08 Volume: 770,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-19 Close Value: $108.54 Volume: 609,000 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-18 Close Value: $110.67 Volume: 761,400 Type: Common Stock Name: Magna International Inc Region: Canada (DIVIDEND $.5436/shr, %0.4912@$110.67, %0.4865@$111.74) MG.TO Wed 2021-11-17 Close Value: $110.77 Volume: 842,300 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-16 Close Value: $110.95 Volume: 984,900 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-15 Close Value: $110.81 Volume: 833,700 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-12 Close Value: $108.48 Volume: 877,697 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-11 Close Value: $106.26 Volume: 473,062 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-10 Close Value: $104.24 Volume: 552,529 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-09 Close Value: $104.51 Volume: 854,180 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-08 Close Value: $106.21 Volume: 1,049,231 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-11-05 Close Value: $103.56 Volume: 642,564 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-11-04 Close Value: $104.52 Volume: 490,526 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-11-03 Close Value: $103.98 Volume: 423,859 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-11-02 Close Value: $102.10 Volume: 559,795 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-11-01 Close Value: $102.16 Volume: 842,869 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-29 Close Value: $100.67 Volume: 1,249,969 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-28 Close Value: $99.73 Volume: 720,296 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-27 Close Value: $98.24 Volume: 711,304 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-26 Close Value: $98.90 Volume: 680,211 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-25 Close Value: $99.77 Volume: 1,014,892 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Fri 2021-10-22 Close Value: $99.23 Volume: 1,133,787 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Thu 2021-10-21 Close Value: $102.83 Volume: 490,059 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Wed 2021-10-20 Close Value: $104.19 Volume: 1,158,386 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Tue 2021-10-19 Close Value: $102.59 Volume: 505,998 Type: Common Stock Name: Magna International Inc Region: Canada MG.TO Mon 2021-10-18 Close Value: $103.32 Volume: 785,197 Type: Common Stock Name: Magna International Inc Region: Canada 328 percent days above : 1388 below over 1y 6 Drops Below : 7 Moves Above 328 percent days above : 1388 below over 1y 6 Drops Below : 7 Moves Above 0 percent days above : 1006 below over 6m 1 Drops Below : 0 Moves Above 0 percent days above : 1006 below over 6m 1 Drops Below : 0 Moves Above 0 percent days above : 458 below over 3m 1 Drops Below : 0 Moves Above 0 percent days above : 458 below over 3m 1 Drops Below : 0 Moves Above Estimated Next Dividend Estimated Next Dividend
Performance Stats
Variables