Magna International Stock Price History, MGA Historical Prices

Add to My Stocks
$54.31 $0.14 (0.26%) MGA stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Magna International stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Magna International P/E ratio, and PS ratio. The Magna International stock price history chart shows that the stock price reached a high of $59.67 on Jan 17, 2018, and a low of $25.66 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 53.68 54.67 53.34 54.31 820,665 9.68 0.53
2018-02-16 54.52 55.14 54.17 54.17 1,086,525 9.66 0.53
2018-02-15 55.05 55.05 54.09 54.65 1,117,248 9.74 0.53
2018-02-14 53.35 54.99 53.2 54.77 955,526 9.76 0.54
2018-02-13 53.67 54.29 53.21 53.75 1,062,370 9.58 0.53
2018-02-12 53.72 54.85 53.43 54.06 1,372,928 9.64 0.53
2018-02-09 53.88 54.06 51.62 53.12 1,914,481 9.47 0.52
2018-02-08 54.33 54.99 53.5 53.5 1,712,141 9.54 0.52
2018-02-07 54.81 55.24 54.26 54.29 1,311,866 9.68 0.53
2018-02-06 51.12 55.35 50.78 54.89 2,710,414 9.78 0.54
2018-02-05 53.89 54.56 52.31 52.31 2,159,080 9.32 0.51
2018-02-02 55.84 56.17 54.34 54.42 1,732,417 9.7 0.53
2018-02-01 56.75 57.3 55.85 56.71 1,334,959 10.11 0.55
2018-01-31 57.87 58.1 56.91 57.15 1,248,982 10.19 0.56
2018-01-30 57.77 57.92 57.12 57.5 1,347,629 10.25 0.56
2018-01-29 58.85 59.06 58.12 58.15 1,002,532 10.37 0.57
2018-01-26 58.68 58.99 58.48 58.98 672,988 10.51 0.58
2018-01-25 59.87 59.9 58.36 58.58 1,007,754 10.44 0.57
2018-01-24 59.13 59.7 58.91 59.52 1,648,383 10.61 0.58
2018-01-23 57.73 58.9 57.73 58.77 1,335,465 10.48 0.57
2018-01-22 58.4 58.54 57.42 57.97 791,297 10.33 0.57
2018-01-19 58.97 58.97 58.13 58.28 1,336,361 10.39 0.57
2018-01-18 59.52 59.99 58.98 59.47 1,238,013 10.6 0.58
2018-01-17 58.05 59.95 57.83 59.67 2,188,168 10.64 0.58
2018-01-16 58.8 59.11 57.75 58.04 2,050,646 10.35 0.57
2018-01-10 58.97 58.99 56.3 56.87 2,204,396 10.14 0.56
2018-01-09 59.28 59.71 59.2 59.22 1,252,419 10.56 0.58
2018-01-08 59.42 59.54 58.72 59.15 916,491 10.54 0.58
2018-01-05 58.7 59.6 58.37 59.54 1,473,289 10.61 0.58
2018-01-04 57.47 58.14 57.41 58.09 879,303 10.36 0.57
2018-01-03 57.03 57.27 56.69 57.15 876,925 10.19 0.56
2018-01-02 56.79 57.24 56.46 57.16 569,267 10.19 0.56
2017-12-29 57.36 57.42 56.53 56.67 558,228 10.1 0.55
2017-12-28 57.12 57.27 56.73 57.18 535,198 10.19 0.56
2017-12-27 57.35 57.54 56.99 57.01 661,779 10.16 0.56
2017-12-26 57.48 57.5 57 57.15 258,248 10.19 0.56
2017-12-22 57.68 57.82 57.16 57.37 442,047 10.23 0.56
2017-12-21 57.75 58.07 57.35 57.83 725,134 10.31 0.57
2017-12-20 57.31 57.85 57.26 57.49 748,804 10.25 0.56
2017-12-19 57.26 57.51 57.02 57.19 1,366,400 10.19 0.56
2017-12-18 56.44 57.39 56.22 56.99 705,941 10.16 0.56
2017-12-15 55.5 56.18 55.45 55.96 945,958 9.98 0.55
2017-12-14 55.77 55.98 55.09 55.28 1,225,677 9.85 0.54
2017-12-13 56.15 56.51 55.78 55.82 608,849 9.95 0.55
2017-12-12 56.17 56.4 55.97 56.18 562,615 10.01 0.55
2017-12-11 56.37 56.42 55.77 56.04 548,211 9.99 0.55
2017-12-08 55.92 56.27 55.72 56.16 679,852 10.01 0.55
2017-12-07 54.9 55.99 54.8 55.65 793,344 9.92 0.54
2017-12-06 55.27 55.98 54.96 55.02 519,160 9.81 0.54
2017-12-05 55.47 55.94 55.32 55.39 703,409 9.87 0.54
2017-12-04 56.6 56.82 55.46 55.46 747,676 9.89 0.54
2017-12-01 56.33 56.46 55.02 56.37 1,206,877 10.05 0.55
2017-11-30 55.4 56.18 55.34 56 881,415 9.98 0.55
2017-11-29 55.07 55.46 54.74 55.21 779,605 9.84 0.54
2017-11-28 54.15 55.09 54.15 54.98 800,264 9.8 0.54
2017-11-27 54.25 54.48 53.96 54.08 546,445 9.64 0.53
2017-11-24 54 54.26 53.84 54.2 243,186 9.66 0.53
2017-11-23 0 0 0 54.12 0 - -
2017-11-22 54.18 54.48 53.91 54.12 695,875 9.65 0.53
2017-11-21 54.1 54.52 53.96 54.29 716,789 9.68 0.53
2017-11-20 53.6 54.28 53.53 53.92 612,255 9.61 0.53
2017-11-17 53.22 53.76 53.15 53.54 996,952 9.54 0.52
2017-11-16 53.46 53.53 52.66 53.36 1,036,059 9.51 0.52
2017-11-15 52.67 53.26 52.43 52.98 1,076,259 9.44 0.52
2017-11-14 53.04 53.2 52.56 52.82 699,727 9.42 0.52
2017-11-13 52.87 53.25 52.72 53.04 631,599 9.46 0.52
2017-11-10 52.85 53.29 52.55 53.02 830,398 9.45 0.52
2017-11-09 53.14 53.34 51.54 52.91 2,974,134 9.55 0.54
2017-11-08 54.34 54.35 53.06 53.4 2,040,383 9.64 0.54
2017-11-07 54.19 54.56 53.85 54.29 854,397 9.8 0.55
2017-11-06 55.09 55.34 54.09 54.33 893,992 9.81 0.55
2017-11-03 55.41 55.74 55.04 55.12 839,383 9.95 0.56
2017-11-02 55.16 55.44 54.83 55.23 843,579 9.97 0.56
2017-11-01 54.98 55.23 54.59 55.13 1,064,270 9.95 0.56
2017-10-31 54.45 55.03 54.28 54.55 931,115 9.85 0.55
2017-10-30 54.51 54.83 54.28 54.46 693,693 9.83 0.55
2017-10-27 55 55.13 54.27 54.54 931,930 9.85 0.55
2017-10-26 55.01 55.45 54.91 55.17 775,974 9.96 0.56
2017-10-25 55.33 55.41 54.65 54.96 768,385 9.92 0.56
2017-10-24 55.19 55.67 55.07 55.54 795,539 10.03 0.56
2017-10-23 55.51 55.76 54.9 54.99 795,273 9.93 0.56
2017-10-20 55.09 55.56 54.68 55.39 1,487,083 10 0.56
2017-10-19 54.78 54.82 54.14 54.71 1,447,583 9.88 0.56
2017-10-18 55.29 55.75 54.84 55.05 2,062,126 9.94 0.56
2017-10-17 53.17 53.68 52.94 53.45 1,113,314 9.65 0.54
2017-10-16 53.87 53.97 52.73 53.1 2,370,874 9.59 0.54
2017-10-13 54.75 54.89 54.64 54.79 792,407 9.89 0.56
2017-10-12 54.57 54.63 54.04 54.4 1,246,986 9.82 0.55
2017-10-11 55.5 55.7 54.52 54.81 1,136,895 9.89 0.56
Get more Data

Magna International Stock History 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 Stock Price History: Past 5 years

Max Stock Price59.67Jan 17,2018
Min Stock Price25.66Feb 25,2013
Avg Stock Price45.61

Magna International Historical PE ratio: Past 5 years

Max PE Ratio15.98Jul 23,2014
Min PE Ratio6.38Feb 09,2016
Avg PE Ratio10.71

Magna International Historical PS ratio: Past 5 years

Max PS Ratio0.69Jul 03,2014
Min PS Ratio0.38Feb 08,2016
Avg PS Ratio0.54

MGA Industry Peers

Company Price Change (%)
Volvo Ab (VLVLY)19.420.03 (0.15%)
Ferrari (RACE)128.41.31 (1.01%)
Tower International (TOWR)27.350.05 (0.18%)
Tata Motors (TTM)28.620.19 (0.66%)
Continental Ag (CTTAY)56.420.85 (1.48%)
Tower International (TOWR)27.350.05 (0.18%)
Tata Motors (TTM)28.620.19 (0.66%)

Magna International share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Magna International stock analysis. The price movement is easily depicted in the Magna International stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MGA stock closed at $54.31 and traded with a volume of 820,665 on the last trading day. The average P/S ratio was 0.54 as can be seen from Magna International stock history.