Symbol:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
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