Magna International Stock Price History (NYSE:MGA)

Add to My Stocks
$47.61 $1.2 (2.46%) MGA stock closing price Jul 21, 2017 (Closing)

The 10 year data of Magna International stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Magna International P/E ratio data for the stock. The Magna International stock price history chart shows that the stock price was at a low of 5 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2148.0448.2047.0847.6115280158.700.49
2017-07-2048.5748.9048.3548.818936918.920.51
2017-07-1947.8348.4447.7348.3811490688.850.50
2017-07-1848.1148.1847.5047.6612917998.710.49
2017-07-1748.2048.2047.5747.6811694558.720.49
2017-07-1448.0148.3647.5848.1313074528.800.50
2017-07-1347.8848.2747.8647.9714405648.770.50
2017-07-1247.8148.2147.6247.9215700398.760.50
2017-07-1146.8247.7646.8147.5216810218.690.49
2017-07-1046.2947.0646.1646.8618451028.570.49
2017-07-0746.1646.3745.7346.1115421418.430.48
2017-07-0645.9046.4645.8545.978578398.400.48
2017-07-0546.2146.7145.9146.2215162848.450.48
2017-07-0346.6047.4446.3146.315509038.470.48
2017-06-3045.9446.4245.6246.3317568828.470.48
2017-06-2945.7645.9545.3145.6418112908.340.47
2017-06-2845.2245.8545.1245.6719679538.350.47
2017-06-2745.2545.5144.5544.6933293038.170.46
2017-06-2645.2345.9945.1645.7214228168.360.47
2017-06-2344.9245.3144.6745.0915367768.240.47
2017-06-2244.5645.1444.4044.9915207948.230.47
2017-06-2144.7144.9644.2244.5021282918.140.46
2017-06-2044.2344.5844.1344.4719944518.130.46
2017-06-1943.6844.5743.6644.5020144128.140.46
2017-06-1645.1845.3443.1843.4626821527.950.45
2017-06-1545.0045.3444.4645.2114177548.270.47
2017-06-1446.2346.2445.1045.3513108848.290.47
2017-06-1346.0946.6045.8446.0415671328.420.48
2017-06-1245.3746.1845.2545.7710088248.370.47
2017-06-0945.5145.7145.1045.4610135398.310.47
2017-06-0845.6345.6945.2645.3911261328.300.47
2017-06-0745.8146.2945.6546.0311659018.420.48
2017-06-0645.7946.0045.4145.8411471738.380.48
2017-06-0546.4046.4345.9046.0214500458.410.48
2017-06-0246.1046.5345.5146.3817329488.480.48
2017-06-0145.0946.3644.8446.0520715108.420.48
2017-05-3145.1245.2144.1644.7921449598.190.46
2017-05-3044.6745.3444.6145.1113825358.250.47
2017-05-290.000.000.0044.990N/AN/A
2017-05-2644.6945.0544.5444.998000078.230.47
2017-05-2544.9645.1144.2644.7416240648.180.46
2017-05-2445.0145.0644.6944.8012955838.190.46
2017-05-2345.3545.7745.0645.0913852848.240.47
2017-05-2245.5145.9945.2345.429354138.300.47
2017-05-1944.4445.6144.4245.2415097768.270.47
2017-05-1843.9844.7543.7744.3717267888.110.46
2017-05-1745.1145.3444.0544.1821663258.080.46
2017-05-1645.9746.1845.5945.6815707368.350.47
2017-05-1545.3646.1245.3045.8318499118.380.48
2017-05-1244.9345.7544.7444.9822818328.220.47
2017-05-1144.1045.4843.9044.6741627818.660.47
2017-05-1042.9243.0842.6342.7721900228.290.45
2017-05-0942.5742.9442.2042.9113862938.320.45
2017-05-0842.4542.6442.2442.4410991868.230.45
2017-05-0542.1642.4742.1042.2912924768.200.44
2017-05-0441.8842.5441.6842.1920736898.180.44
2017-05-0341.4042.1341.4041.8019701388.100.44
2017-05-0242.0942.2140.7141.5327403968.050.44
2017-05-0141.9042.2041.7041.9813085118.140.44
2017-04-2841.5641.9141.2541.7714367938.100.44
2017-04-2740.9241.5040.7941.4012782718.020.44
2017-04-2641.4041.9840.8440.8421348057.920.43
2017-04-2541.4141.6341.0141.5014028318.040.44
2017-04-2441.2941.5741.1641.2910502228.000.43
2017-04-2140.9240.9540.4540.5810661457.860.43
2017-04-2040.4641.3440.2441.1117515857.970.43
2017-04-1939.8740.4339.7040.1315975577.780.42
2017-04-1839.8540.0039.5039.5817221207.670.42
2017-04-1739.6940.1039.6040.0410594087.760.42
2017-04-140.000.000.0039.580N/AN/A
2017-04-1340.0240.1039.5839.5812668567.670.42
2017-04-1240.0740.4039.9339.9918772737.750.42
2017-04-1140.2140.2339.5540.1817931947.790.42
2017-04-1040.1440.4840.0340.238833637.800.42
2017-04-0739.8240.2339.6139.9716443557.750.42
2017-04-0639.8140.0739.5139.8419886447.720.42
2017-04-0541.0141.1839.7639.7921662347.710.42
2017-04-0441.6141.6140.5640.6922007287.890.43
2017-04-0343.1543.1541.4241.9316098408.130.44
2017-03-3143.6843.6943.1643.1610628778.360.45
2017-03-3043.6043.9843.4543.659414278.460.46
2017-03-2943.5943.7643.2343.559396708.440.46
2017-03-2843.2243.9143.2243.5913409018.450.46
2017-03-2742.2343.3042.0943.2013460298.370.45
2017-03-2442.5142.9342.3542.669115848.270.45
2017-03-2342.4242.8442.2142.5110818448.240.45
2017-03-2242.4442.7941.9642.7213923628.280.45
2017-03-2144.2844.3442.4042.4418853518.230.45
2017-03-2044.0144.2543.8843.9312267658.510.46
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 18.8 Jul 24,2012
Avg Stock Price 42.09

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 10.63

Magna International Historical PS ratio: Past 5 years

Max PS Ratio 0.69 Jul 03,2014
Min PS Ratio 0.3 Jul 24,2012
Avg PS Ratio 0.52

MGA Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)21.540.14 (0.65%)
Delphi Automotive (DLPH)90.932.17 (2.33%)
Ford (F)11.530.17 (1.45%)
Lear (LEA)144.513.85 (2.6%)
American Axle & Manufacturing (AXL)15.51.02 (6.17%)
Tower International (TOWR)22.750.55 (2.36%)
Tata Motors (TTM)35.690.25 (0.71%)

Magna International historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Magna International stock analysis. The price and volume changes on a daily basis is provided in the Magna International stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 47.61 and 1528015 shares of MGA were traded on 21 Jul, 2017. The average P/S ratio was 0.42 as can be seen by Magna International stock price history. .