Magna International Stock Price History, MGA Historical Prices

Add to My Stocks
$62.42 $1.05 (1.65%) MGA stock closing price Jun 21, 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 $66.68 on May 21, 2018, and a low of $31.37 on Feb 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 63.69 63.76 63 63.47 805,617 10.24 0.57
2018-06-19 64.25 64.69 62.62 63.42 1,183,292 10.23 0.57
2018-06-18 64.77 65.94 64.57 65.67 909,318 10.59 0.59
2018-06-15 65.01 65.76 64.68 65.28 866,334 10.53 0.58
2018-06-14 65.32 65.74 64.98 65.51 574,760 10.57 0.58
2018-06-13 65.01 65.33 64.62 65.08 794,069 10.5 0.58
2018-06-12 66.07 66.17 64.74 65.01 1,183,925 10.49 0.58
2018-06-11 66 66.52 65.61 66.06 930,367 10.66 0.59
2018-06-08 66.04 66.25 65.34 66.09 707,991 10.66 0.59
2018-06-07 66.49 66.81 66.02 66.26 788,541 10.69 0.59
2018-06-06 65.95 66.38 65.49 66.28 940,770 10.69 0.59
2018-06-05 65.1 65.6 64.73 65.46 660,860 10.56 0.58
2018-06-04 64.62 65.61 64.6 65.17 929,606 10.51 0.58
2018-06-01 64.42 64.62 63.95 64.44 1,166,389 10.39 0.57
2018-05-31 64.43 64.89 63.88 64.07 953,598 10.33 0.57
2018-05-30 63.73 64.64 63.4 64.48 939,003 10.4 0.57
2018-05-29 63.5 64.15 62.95 63.29 1,142,976 10.21 0.56
2018-05-25 63.95 64.97 63.91 64.36 778,768 10.38 0.57
2018-05-24 64.09 64.74 63.69 64.58 1,223,925 10.42 0.58
2018-05-23 65.91 65.98 65.07 65.51 1,038,832 10.57 0.58
2018-05-22 66.71 67.07 66.22 66.29 903,759 10.69 0.59
2018-05-21 66.69 67.47 66.66 66.68 416,498 10.76 0.59
2018-05-18 66.12 66.24 65.39 66.16 831,312 10.67 0.59
2018-05-17 66.05 66.49 65.81 66.24 976,115 10.68 0.59
2018-05-16 65.38 66.52 65.3 66.25 1,063,927 10.69 0.59
2018-05-15 65.31 65.57 64.48 65.26 1,351,198 10.53 0.58
2018-05-14 64.17 66.11 64.13 65.44 1,335,850 10.56 0.58
2018-05-11 63.48 64.12 63.16 63.22 1,299,502 10.2 0.56
2018-05-10 61.95 63.69 60.87 63.17 1,735,556 10.71 0.58
2018-05-09 60.91 60.92 60.12 60.85 1,626,857 10.31 0.56
2018-05-08 60.77 60.8 59.96 60.58 913,254 10.27 0.56
2018-05-07 60.49 60.88 60.3 60.81 878,886 10.31 0.56
2018-05-04 58.75 60.68 58.75 60.37 728,903 10.23 0.56
2018-05-03 59.62 59.62 58.46 59.09 1,143,912 10.02 0.55
2018-05-02 59.48 60.62 59.41 59.83 1,375,618 10.14 0.55
2018-05-01 58.86 59.55 58.75 59.31 1,486,838 10.05 0.55
2018-04-30 59.49 59.92 59 59 1,004,131 10 0.54
2018-04-27 59.63 59.92 59.01 59.06 880,911 10.01 0.55
2018-04-26 59.25 59.76 58.7 59.62 966,070 10.11 0.55
2018-04-25 58.97 59.44 58.67 58.99 698,001 10 0.54
2018-04-24 59.54 59.93 58.55 59.07 925,494 10.01 0.55
2018-04-23 58.92 59.86 58.83 59.5 823,163 10.09 0.55
2018-04-20 58.57 59.19 58.52 58.97 949,483 10 0.54
2018-04-19 59.77 59.9 58.14 58.47 1,570,329 9.91 0.54
2018-04-18 60.9 61.14 59.86 59.88 1,519,289 10.15 0.55
2018-04-17 61.38 61.56 60.66 60.74 951,431 10.3 0.56
2018-04-16 60.43 61.08 60.22 60.94 711,403 10.33 0.56
2018-04-13 60.89 61.27 59.86 60.06 1,113,033 10.18 0.55
2018-04-12 60.63 61.27 60.44 60.55 1,129,327 10.26 0.56
2018-04-11 59.33 60.82 59.33 60.27 1,227,180 10.22 0.56
2018-04-10 59.9 60.48 59.6 59.73 1,776,737 10.12 0.55
2018-04-09 58.96 59.46 58.36 58.85 1,273,438 9.98 0.54
2018-04-06 58.51 59.94 57.89 58.58 1,869,606 9.93 0.54
2018-04-05 57.59 59.44 57.51 59.11 2,057,419 10.02 0.55
2018-04-04 55.33 57.59 54.61 57.56 1,408,574 9.76 0.53
2018-04-03 54.99 56.53 54.81 56.38 1,208,580 9.56 0.52
2018-04-02 56.33 56.59 53.91 54.23 1,792,696 9.19 0.5
2018-03-30 0 0 0 56.35 0 - -
2018-03-29 55.15 56.49 55.04 56.35 1,075,167 9.55 0.52
2018-03-28 54.58 55.42 54.36 54.41 1,419,391 9.22 0.5
2018-03-27 55.62 56.09 54.34 54.7 1,052,962 9.27 0.51
2018-03-26 53.83 55.55 53.79 55.4 1,370,877 9.39 0.51
2018-03-23 54.81 55.2 53.14 53.21 1,614,074 9.02 0.49
2018-03-22 56.05 56.43 54.47 54.47 1,734,611 9.23 0.5
2018-03-21 56.22 58 56.1 57.72 1,787,535 9.78 0.53
2018-03-20 55.27 55.98 55.11 55.77 1,095,053 9.45 0.51
2018-03-19 55.57 55.69 54.85 55.16 1,145,865 9.35 0.51
2018-03-16 56.38 56.38 55.18 55.64 1,239,407 9.43 0.51
2018-03-15 53.76 56.64 53.58 56.53 2,860,302 9.58 0.52
2018-03-14 53.72 53.9 53.02 53.28 963,277 9.03 0.49
2018-03-13 53.57 53.83 53.07 53.15 730,888 9.01 0.49
2018-03-12 53.33 54.26 53.26 53.34 940,686 9.04 0.49
2018-03-09 52.96 53.44 52.5 53.3 886,522 9.03 0.49
2018-03-08 52.44 52.8 51.96 52.52 1,439,124 8.9 0.48
2018-03-07 52.23 52.68 51.91 52.48 1,184,555 8.9 0.48
2018-03-06 52.84 53.22 52.34 52.71 1,490,195 8.93 0.49
2018-03-05 52.11 52.78 51.76 52.5 1,688,204 8.9 0.48
2018-03-02 52.91 53.01 52.06 52.46 1,953,357 8.89 0.48
2018-03-01 55.12 55.2 53.19 53.58 1,848,684 9.08 0.49
2018-02-28 57.08 57.26 54.96 54.97 1,416,526 9.32 0.51
2018-02-27 57.28 57.73 56.71 56.8 1,065,592 9.63 0.52
2018-02-26 56.54 57.47 56.25 57.37 1,040,267 9.72 0.53
2018-02-23 56.3 56.69 56.14 56.5 901,579 9.58 0.52
2018-02-22 55.75 56.78 55.37 56.09 1,367,096 10 0.55
2018-02-21 54.46 55.65 54.31 55.29 1,639,825 9.86 0.54
2018-02-20 53.68 54.67 53.34 54.31 820,665 9.68 0.53
2018-02-19 0 0 0 54.17 0 - -
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
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 Price66.68May 21,2018
Min Stock Price31.37Feb 09,2016
Avg Stock Price47.55

Magna International Historical PE ratio: Past 5 years

Max PE Ratio15.98Jul 23,2014
Min PE Ratio6.38Feb 09,2016
Avg PE Ratio10.72

Magna International Historical PS ratio: Past 5 years

Max PS Ratio0.69Jul 03,2014
Min PS Ratio0.38Feb 08,2016
Avg PS Ratio0.55

MGA Industry Peers

Company Price Change (%)
Volvo Ab (VLVLY)16.250.02 (0.12%)
Ferrari (RACE)143.212.24 (1.54%)
Tower International (TOWR)34.150.15 (0.44%)
Tata Motors (TTM)22.370.25 (1.13%)
Continental Ag (CTTAY)50.40.81 (1.58%)
Tower International (TOWR)34.150.15 (0.44%)
Tata Motors (TTM)22.370.25 (1.13%)

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 $62.42 and traded with a volume of 1,816,275 on the last trading day. The average P/S ratio was 0.55 as can be seen from Magna International stock history.