Magna International Stock Price History (NYSE:MGA)

Add to My Stocks
$42.08 $0.28 (0.66%) MGA stock closing price Dec 02, 2016 (Closing)

Magna International stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Magna International price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Magna International stock price history chart shows that the stock price reached a high of 59.08 on 10 Jun, 2015, and a low of 5 on 10 Jun, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0242.0842.3741.9942.0816610548.270.46
2016-12-0140.8342.4440.6842.3623291098.320.46
2016-11-3040.7841.0240.4440.4514786547.950.44
2016-11-2940.7240.8140.4240.677432627.990.44
2016-11-2541.0041.3240.9141.225120858.100.45
2016-11-2341.0141.4540.9741.0514053788.070.44
2016-11-2240.7541.2140.4841.1218693618.080.45
2016-11-2140.7841.1340.4641.0012153418.060.44
2016-11-1840.4040.8340.2440.6116636927.980.44
2016-11-1740.0740.4939.7640.4314025627.940.44
2016-11-1639.2240.1238.9240.1016002667.880.43
2016-11-1538.6039.4838.3139.4816024067.760.43
2016-11-1438.7239.1638.2738.5520473947.570.42
2016-11-1138.6938.8938.3238.6211388487.590.42
2016-11-1037.9239.0737.8838.8127685667.630.42
2016-11-0937.6438.4636.7738.0438225367.470.41
2016-11-0839.7439.9939.0839.8415653007.830.43
2016-11-0739.6239.9439.2539.6411698957.790.43
2016-11-0439.0539.4438.5238.8716368717.450.44
2016-11-0340.6541.0339.0739.2224204897.510.45
2016-11-0240.0240.4139.6039.9719535537.660.46
2016-11-0141.2641.3639.7740.1825156587.700.46
2016-10-3140.6941.2240.6341.059416667.860.47
2016-10-2840.5641.0140.3240.6410801827.790.46
2016-10-2741.3041.3140.3740.7111361727.800.46
2016-10-2640.4341.3140.2941.1913010077.890.47
2016-10-2540.8241.1340.0740.5310779707.760.46
2016-10-2440.3740.9940.3340.939620637.840.47
2016-10-2140.1140.2939.7940.2613794277.710.46
2016-10-2040.5440.8340.3440.5614278977.770.46
2016-10-1940.0840.7940.0840.6210620317.780.46
2016-10-1841.9941.9940.0340.1230797017.690.46
2016-10-1742.0442.2341.5241.578798987.960.47
2016-10-1442.3642.8441.9842.0411292708.050.48
2016-10-1342.2042.3941.4842.1312121118.070.48
2016-10-1242.8642.8642.4742.729646728.180.49
2016-10-1142.4042.9542.3842.8621511078.210.49
2016-10-1042.0542.8642.0542.509230388.140.48
2016-10-0742.6842.8741.9142.2311314208.090.48
2016-10-0643.4543.6642.9142.9215579918.220.49
2016-10-0543.0043.9642.9143.759280328.380.50
2016-10-0442.9443.4742.6342.7610359378.190.49
2016-10-0342.9943.1342.6342.8912202918.220.49
2016-09-3042.2543.2442.0842.9514376358.230.49
2016-09-2941.7242.2441.6241.8315504398.010.48
2016-09-2841.3741.8541.2741.8312346558.010.48
2016-09-2741.0241.2640.7741.2211608947.900.47
2016-09-2641.3941.6241.1341.2710865437.910.47
2016-09-2341.8241.9541.3941.5812923917.970.47
2016-09-2241.2842.4641.2742.0320842958.050.48
2016-09-2140.4540.9240.2840.8515291727.830.47
2016-09-2039.8440.3239.7340.2615310417.710.46
2016-09-1940.0040.4339.7539.769799787.620.45
2016-09-1639.5139.7839.2539.6412697967.590.45
2016-09-1539.2740.0039.1739.8714812057.640.45
2016-09-1439.2339.5438.7339.2317501407.520.45
2016-09-1339.8640.1739.3239.3819559527.540.45
2016-09-1239.3940.5539.2340.3515729617.730.46
2016-09-0940.5540.7839.8639.8617839907.640.45
2016-09-0841.3841.4540.8841.0514441127.860.47
2016-09-0741.3341.6940.9341.5613616067.960.47
2016-09-0641.4441.5341.0041.3112870057.910.47
2016-09-0240.5441.1240.4741.1011273137.870.47
2016-09-0140.2441.0240.0840.2214703927.710.46
2016-08-3140.1240.6140.0540.3014357827.720.46
2016-08-3040.3540.5640.1440.269538407.710.46
2016-08-2940.2140.6040.1240.406389327.740.46
2016-08-2640.2540.7140.0940.278049547.720.46
2016-08-2540.1440.3839.7240.178382637.700.46
2016-08-2440.4540.8140.1740.278370137.720.46
2016-08-2340.4840.8140.3940.649718247.790.46
2016-08-2240.3140.5940.1540.1912898277.700.46
2016-08-1940.1040.5840.0740.509355037.760.46
2016-08-1840.7440.8740.2940.3911273517.740.46
2016-08-1740.5140.8140.2840.689929267.790.46
2016-08-1641.0741.1140.6440.6510855187.790.46
2016-08-1540.7341.1140.6741.017474947.860.47
2016-08-1241.0141.0640.4140.559557977.770.46
2016-08-1140.8041.2240.6841.0611045937.870.47
2016-08-1040.7740.9240.4140.5611079647.770.46
2016-08-0940.4140.6340.2540.5013879507.760.46
2016-08-0840.4240.5140.0740.2120719707.700.46
2016-08-0539.3740.1839.0039.9223354108.030.48
2016-08-0438.0238.6237.9538.3012283547.710.46
2016-08-0337.3838.0737.0737.9810877237.640.46
2016-08-0238.6038.6036.8937.3515424687.520.45
2016-08-0138.5138.8138.0838.568844827.760.46
2016-07-2937.9438.7837.9438.5710677357.760.46
2016-07-2838.8139.0937.4137.8527987607.620.46
Get more Data

Magna International Stock Chart

View MGA PE ratio, PS ratio stocks charts and compare with peers.
MGA Chart
Note: Compare Magna International stock price history with the index and industry peers.

Magna International Historical Prices: Past 5 years

Max Stock Price 59.08 Jun 10,2015
Min Stock Price 15.85 Dec 19,2011
Avg Stock Price 39.16

Magna International Historical PE ratio: Past 5 years

Max PE Ratio 15.98 Jul 23,2014
Min PE Ratio 6.38 Feb 09,2016
Avg PE Ratio 10.86

Magna International Historical PS ratio: Past 5 years

Max PS Ratio 0.69 Jul 03,2014
Min PS Ratio 0.27 Dec 19,2011
Avg PS Ratio 0.51

MGA Industry Peers

Company Price Change (%)
Volvo Ab (VLVLY)10.740 (0%)
Delphi Automotive (DLPH)63.721.91 (2.91%)
Ford (F)12.240.19 (1.53%)
Lear (LEA)130.750.97 (0.74%)
American Axle & Manufacturing (AXL)15.80.42 (2.59%)
Tower International (TOWR)26.350.35 (1.31%)
Tata Motors (TTM)320.41 (1.27%)

We provide Magna International historical quotes along with PE ratio and PS ratio for doing Magna International fundamental analysis. The price and volume changes on a daily basis is provided in the Magna International stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 42.08 and 1661054 shares of MGA were traded on 02 Dec, 2016. The average P/S ratio was 0.42 as can be seen by Magna International stock price history. .