Magna International Inc. Common Stockのデータ

Magna International Inc. Common Stockの基本情報

名前 Magna International Inc. Common Stock
ティッカー MGA
国 Canada
上場年 nan
セクター Capital Goods

Magna International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.57 78.34 80.31 78.45 2002100.0 78.45
2021-02-12 77.94 76.32 77.5 77.9 653600.0 77.9
2021-02-11 77.76 76.55 77.01 77.57 983500.0 77.57
2021-02-10 77.38 75.97 77.25 76.39 800100.0 76.39
2021-02-09 77.45 76.53 77.0 76.84 799700.0 76.84
2021-02-08 77.57 76.47 76.93 77.17 921700.0 77.17
2021-02-05 77.0 75.93 76.72 76.47 900300.0 76.47
2021-02-04 76.68 75.43 76.56 76.05 1132200.0 76.05
2021-02-03 77.41 73.47 73.54 76.15 3124800.0 76.15
2021-02-02 73.74 71.75 72.46 73.32 1040300.0 73.32
2021-02-01 72.2 70.85 71.3 71.75 783400.0 71.75
2021-01-29 72.22 69.37 71.44 70.25 857200.0 70.25
2021-01-28 72.72 70.04 70.64 72.09 1445300.0 72.09
2021-01-27 72.31 69.28 72.27 69.8 2843000.0 69.8
2021-01-26 76.21 73.6 76.0 73.79 923600.0 73.79
2021-01-25 76.52 72.98 76.06 75.8 1493500.0 75.8
2021-01-22 76.91 75.63 76.41 76.0 721900.0 76.0
2021-01-21 77.59 75.68 76.18 77.05 1355700.0 77.05
2021-01-20 76.0 73.5 74.0 75.84 1172300.0 75.84
2021-01-19 73.74 72.17 73.28 72.48 964700.0 72.48
2021-01-15 74.09 72.35 73.87 72.9 1278300.0 72.9
2021-01-14 75.57 74.23 75.4 74.42 1384700.0 74.42
2021-01-13 76.75 74.5 76.75 75.13 1091200.0 75.13
2021-01-12 76.69 74.79 75.08 76.12 1465500.0 76.12
2021-01-11 75.32 73.61 74.49 74.7 1466500.0 74.7
2021-01-08 76.32 74.11 75.01 75.85 2004200.0 75.85
2021-01-07 77.06 73.55 76.81 74.6 2468400.0 74.6
2021-01-06 76.5 73.5 74.02 75.34 3291400.0 75.34
2021-01-05 73.05 69.4 69.7 72.82 2423200.0 72.82
2021-01-04 72.09 68.3 71.62 69.71 1624400.0 69.71
2020-12-31 72.78 70.69 72.78 70.8 1029200.0 70.8
2020-12-30 73.2 71.47 72.34 71.95 1922400.0 71.95
2020-12-29 73.82 71.23 73.56 71.88 2159200.0 71.88
2020-12-28 75.65 72.0 72.5 73.5 2139400.0 73.5
2020-12-24 73.2 70.0 72.89 70.63 1155800.0 70.63
2020-12-23 74.6 70.72 73.96 72.35 5845900.0 72.35
2020-12-22 66.87 63.74 64.28 66.36 2328300.0 66.36
2020-12-21 63.82 62.02 62.69 63.74 775700.0 63.74
2020-12-18 65.25 63.41 65.03 63.78 612800.0 63.78
2020-12-17 65.05 64.11 64.93 64.85 521900.0 64.85
2020-12-16 64.6 63.6 64.5 64.47 554900.0 64.47
2020-12-15 64.24 62.62 62.95 64.08 550000.0 64.08
2020-12-14 62.94 61.94 62.18 62.22 911100.0 62.22
2020-12-11 62.44 61.34 62.0 61.41 744200.0 61.41
2020-12-10 63.02 62.12 62.7 62.4 516100.0 62.4
2020-12-09 63.68 62.55 63.39 63.04 1317500.0 63.04
2020-12-08 64.51 62.87 64.44 62.96 872500.0 62.96
2020-12-07 64.61 62.77 63.31 64.5 1128000.0 64.5
2020-12-04 63.67 62.41 62.64 63.51 847000.0 63.51
2020-12-03 62.38 60.73 61.33 62.02 894400.0 62.02
2020-12-02 61.72 60.64 61.65 61.05 840800.0 61.05
2020-12-01 62.63 61.65 62.35 62.09 766700.0 62.09
2020-11-30 62.43 61.37 61.93 61.42 1038300.0 61.42
2020-11-27 62.02 61.2 61.9 61.75 356700.0 61.75
2020-11-25 62.66 61.35 62.34 61.66 562800.0 61.66
2020-11-24 63.58 61.5 62.0 63.34 866000.0 63.34
2020-11-23 61.38 60.49 60.66 61.14 488600.0 61.14
2020-11-20 60.56 59.67 60.29 59.79 530500.0 59.79
2020-11-19 61.28 59.96 60.57 60.78 770300.0 60.78
2020-11-18 62.41 60.51 60.83 61.2 2955300.0 60.8
2020-11-17 61.22 59.64 60.52 60.87 2585600.0 60.47
2020-11-16 61.17 59.78 60.42 60.88 475000.0 60.48
2020-11-13 59.91 58.33 58.6 59.57 652400.0 59.18
2020-11-12 60.08 57.87 59.5 58.2 683800.0 57.82
2020-11-11 61.29 59.83 60.06 60.07 1559500.0 59.68
2020-11-10 60.83 58.5 60.73 59.82 1022700.0 59.43
2020-11-09 61.19 59.31 59.68 60.36 1452700.0 59.97
2020-11-06 58.57 56.22 57.0 57.42 2567000.0 57.04
2020-11-05 55.4 52.83 52.83 55.38 1066600.0 55.02
2020-11-04 53.11 51.67 53.11 51.81 873300.0 51.47
2020-11-03 53.11 52.08 52.65 52.98 1081400.0 52.63
2020-11-02 52.32 51.11 52.0 51.34 906400.0 51.0
2020-10-30 51.49 50.22 51.24 51.11 984200.0 50.78
2020-10-29 51.58 49.24 49.62 51.36 762100.0 51.02
2020-10-28 51.56 49.6 50.88 49.65 818800.0 49.33
2020-10-27 53.33 52.45 53.13 52.56 545500.0 52.22
2020-10-26 54.32 52.62 54.08 53.35 1122500.0 53.0
2020-10-23 56.66 54.73 56.43 54.77 1114500.0 54.41
2020-10-22 55.92 54.49 55.84 55.83 1293100.0 55.47
2020-10-21 55.6 54.13 54.51 55.47 1189700.0 55.11
2020-10-20 55.42 53.5 53.85 54.4 900800.0 54.04
2020-10-19 53.7 53.05 53.64 53.64 832100.0 53.29
2020-10-16 53.54 52.82 52.98 53.42 904700.0 53.07
2020-10-15 52.71 50.64 50.78 52.7 856800.0 52.36
2020-10-14 52.7 51.85 52.7 52.0 427800.0 51.66
2020-10-13 53.0 51.77 53.0 52.18 652100.0 51.84
2020-10-12 53.5 52.65 53.43 52.93 559600.0 52.58
2020-10-09 53.39 52.55 52.82 52.98 876900.0 52.63
2020-10-08 52.84 51.81 52.0 52.73 958100.0 52.39
2020-10-07 51.83 49.49 49.63 51.69 809800.0 51.35
2020-10-06 49.68 48.86 49.5 48.9 1260500.0 48.58
2020-10-05 49.22 48.2 48.2 49.07 694000.0 48.75
2020-10-02 47.83 45.64 45.64 47.64 870700.0 47.33
2020-10-01 46.75 46.07 46.33 46.61 831900.0 46.31
2020-09-30 46.28 45.69 45.74 45.75 1106100.0 45.45
2020-09-29 46.0 45.36 45.98 45.75 1120600.0 45.45
2020-09-28 46.25 45.26 45.55 45.97 937000.0 45.67
2020-09-25 44.68 43.62 44.33 44.55 933000.0 44.26
2020-09-24 44.86 43.42 43.8 44.5 1135600.0 44.21
2020-09-23 44.52 43.53 43.79 44.19 1452800.0 43.9
2020-09-22 43.96 43.08 43.9 43.48 755600.0 43.2
2020-09-21 45.11 43.23 45.02 43.58 1297500.0 43.3
2020-09-18 47.67 46.07 47.34 46.1 758100.0 45.8
2020-09-17 47.61 46.61 47.13 47.25 677800.0 46.94
2020-09-16 48.88 47.46 48.84 47.61 1355000.0 47.3
2020-09-15 49.39 48.56 49.2 48.89 507000.0 48.57
2020-09-14 48.88 48.19 48.56 48.71 551900.0 48.39
2020-09-11 48.24 47.33 47.5 48.13 535400.0 47.82
2020-09-10 49.12 47.21 49.05 47.3 562900.0 46.99
2020-09-09 48.94 48.11 48.31 48.57 564800.0 48.25
2020-09-08 48.22 47.17 47.94 47.74 744100.0 47.43
2020-09-04 50.17 48.36 49.98 48.75 1027700.0 48.43
2020-09-03 51.39 49.14 51.39 49.43 580000.0 49.11
2020-09-02 51.49 50.43 50.82 51.44 762400.0 51.1
2020-09-01 50.59 47.86 48.31 50.51 1008100.0 50.18
2020-08-31 52.05 48.59 52.01 48.61 1225400.0 48.29
2020-08-28 50.77 50.18 50.45 50.67 490900.0 50.34
2020-08-27 51.23 50.05 50.82 50.27 419100.0 49.94
2020-08-26 50.9 50.22 50.7 50.77 638100.0 50.44
2020-08-25 51.87 50.3 51.87 50.63 491700.0 50.3
2020-08-24 51.91 51.01 51.23 51.19 682000.0 50.86
2020-08-21 50.78 50.37 50.44 50.66 1097600.0 50.33
2020-08-20 51.69 50.84 51.1 51.08 2591100.0 50.75
2020-08-19 52.56 51.93 52.33 52.07 565300.0 51.33
2020-08-18 53.17 52.17 53.0 52.42 610100.0 51.68
2020-08-17 53.05 52.32 52.66 52.68 694500.0 51.93
2020-08-14 52.66 51.58 52.09 52.53 735000.0 51.79
2020-08-13 53.46 52.24 53.29 52.29 658700.0 51.55
2020-08-12 53.53 52.68 53.1 53.41 1551900.0 52.65
2020-08-11 53.89 50.85 51.17 52.33 1602000.0 51.59
2020-08-10 50.93 49.27 49.64 50.61 1909300.0 49.89
2020-08-07 49.36 48.0 48.61 49.16 1174700.0 48.46
2020-08-06 49.31 48.46 48.46 49.13 716300.0 48.43
2020-08-05 48.84 47.58 47.58 48.75 550700.0 48.06
2020-08-04 47.62 47.0 47.0 47.48 523000.0 46.81
2020-08-03 47.0 46.18 46.18 46.76 405500.0 46.1
2020-07-31 47.64 45.84 47.31 46.17 626700.0 45.52
2020-07-30 47.6 46.65 47.11 47.6 770100.0 46.93
2020-07-29 48.13 47.36 47.75 48.04 712100.0 47.36
2020-07-28 48.61 47.65 48.61 47.69 706500.0 47.01
2020-07-27 48.69 47.24 47.66 48.65 565100.0 47.96
2020-07-24 48.14 47.65 48.04 47.75 509600.0 47.07
2020-07-23 48.71 48.06 48.37 48.28 678900.0 47.6
2020-07-22 48.98 47.63 47.77 48.3 569800.0 47.62
2020-07-21 48.29 47.76 48.13 47.86 752500.0 47.18
2020-07-20 47.84 47.34 47.67 47.57 531700.0 46.9
2020-07-17 47.89 47.2 47.53 47.67 751300.0 46.99
2020-07-16 47.67 46.63 46.82 47.41 558300.0 46.74
2020-07-15 47.72 46.72 47.4 47.36 776400.0 46.69
2020-07-14 46.61 45.53 45.64 46.58 588200.0 45.92
2020-07-13 46.39 45.58 45.96 45.75 1115800.0 45.1
2020-07-10 45.9 44.75 44.8 45.85 618000.0 45.2
2020-07-09 45.36 44.33 45.29 44.52 1223900.0 43.89
2020-07-08 45.42 44.77 44.97 45.03 606600.0 44.39
2020-07-07 45.7 45.04 45.33 45.15 556600.0 44.51
2020-07-06 45.7 45.03 45.4 45.59 543800.0 44.94
2020-07-02 45.53 44.6 44.79 44.76 663500.0 44.13
2020-07-01 44.78 43.14 44.33 43.83 584700.0 43.21
2020-06-30 44.91 43.18 43.42 44.53 917500.0 43.9
2020-06-29 43.9 42.73 43.3 43.82 449500.0 43.2
2020-06-26 43.5 42.37 43.5 42.82 659800.0 42.21
2020-06-25 43.77 42.74 43.02 43.74 677600.0 43.12
2020-06-24 43.7 42.88 43.4 43.1 1043200.0 42.49
2020-06-23 44.87 43.92 44.69 43.95 1113700.0 43.33
2020-06-22 44.39 43.46 44.39 43.89 1406700.0 43.27
2020-06-19 44.94 43.75 44.57 44.04 937100.0 43.42
2020-06-18 44.66 43.81 44.0 43.87 737700.0 43.25
2020-06-17 45.0 44.33 44.82 44.47 1311000.0 43.84
2020-06-16 45.75 44.06 45.75 44.67 802100.0 44.04
2020-06-15 44.67 42.41 42.86 44.31 858800.0 43.68
2020-06-12 45.18 43.68 44.93 44.16 960200.0 43.53
2020-06-11 44.43 42.95 44.0 43.0 1074600.0 42.39
2020-06-10 46.88 46.05 46.72 46.15 856800.0 45.5
2020-06-09 47.47 46.08 46.5 46.84 1171000.0 46.18
2020-06-08 48.34 47.11 47.44 47.74 1585200.0 47.06
2020-06-05 47.59 46.57 47.27 46.82 1142300.0 46.16
2020-06-04 45.42 44.53 44.94 45.12 1046100.0 44.48
2020-06-03 47.39 45.34 46.64 45.35 1125000.0 44.71
2020-06-02 45.86 43.95 44.29 45.84 1251300.0 45.19
2020-06-01 44.2 42.28 42.46 43.77 1210900.0 43.15
2020-05-29 42.66 41.17 41.88 42.18 1258400.0 41.58
2020-05-28 43.21 41.9 43.11 42.15 1018700.0 41.55
2020-05-27 42.87 41.4 42.01 42.84 1353000.0 42.23
2020-05-26 41.57 40.58 40.8 40.8 753200.0 40.22
2020-05-22 39.63 38.53 39.55 39.5 549600.0 38.94
2020-05-21 40.02 39.04 39.21 39.3 752600.0 38.74
2020-05-20 39.96 38.81 38.93 39.66 1247800.0 38.7
2020-05-19 39.93 38.25 39.69 38.25 3279600.0 37.33
2020-05-18 40.3 38.57 38.69 39.78 704200.0 38.82
2020-05-15 37.02 36.1 36.39 36.72 575100.0 35.83
2020-05-14 36.83 34.82 35.25 36.82 818000.0 35.93
2020-05-13 37.4 35.65 37.35 36.07 660600.0 35.2
2020-05-12 39.45 37.5 39.34 37.54 650700.0 36.63
2020-05-11 39.45 38.7 39.04 38.9 818200.0 37.96
2020-05-08 39.84 38.74 39.13 39.69 1209600.0 38.73
2020-05-07 38.93 37.0 37.0 38.25 1743200.0 37.33
2020-05-06 37.21 36.2 37.1 36.45 803900.0 35.57
2020-05-05 37.6 36.21 37.18 36.25 911100.0 35.38
2020-05-04 37.21 36.02 36.4 36.52 689300.0 35.64
2020-05-01 37.8 36.32 37.8 37.03 756400.0 36.14
2020-04-30 40.05 38.86 39.68 39.03 1522900.0 38.09
2020-04-29 40.98 38.56 38.57 40.34 1204100.0 39.37
2020-04-28 38.12 36.71 36.95 37.38 1924700.0 36.48
2020-04-27 36.12 35.32 35.83 35.97 1448200.0 35.1
2020-04-24 35.33 34.61 35.12 35.19 1059900.0 34.34
2020-04-23 35.83 34.36 35.3 34.47 1093600.0 33.64
2020-04-22 35.81 34.61 35.58 34.96 597000.0 34.12
2020-04-21 35.49 34.36 34.46 34.64 714900.0 33.8
2020-04-20 36.38 34.84 35.26 35.58 1170900.0 34.72
2020-04-17 36.75 35.47 35.96 36.25 1105200.0 35.38
2020-04-16 35.15 33.79 34.86 34.26 916600.0 33.43
2020-04-15 35.14 33.31 33.31 34.78 1150300.0 33.94
2020-04-14 38.38 35.54 37.26 36.19 1746800.0 35.32
2020-04-13 37.2 35.13 36.81 36.34 1138100.0 35.46
2020-04-09 36.9 35.72 36.17 36.7 1675400.0 35.82
2020-04-08 35.21 33.6 34.01 34.98 1472100.0 34.14
2020-04-07 35.45 33.15 34.66 33.4 1321200.0 32.59
2020-04-06 32.59 30.32 30.87 32.43 1465100.0 31.65
2020-04-03 30.74 28.82 29.8 29.32 1227300.0 28.61
2020-04-02 31.04 29.17 29.95 29.6 1331300.0 28.89
2020-04-01 31.23 29.73 30.3 30.02 1272900.0 29.3
2020-03-31 33.48 31.52 31.62 31.92 1534500.0 31.15
2020-03-30 32.34 30.63 31.65 31.85 1379400.0 31.08
2020-03-27 32.79 29.53 30.88 32.01 2331300.0 31.24
2020-03-26 32.79 30.67 30.67 32.09 1858000.0 31.32
2020-03-25 32.4 28.46 29.72 30.56 2154700.0 29.82
2020-03-24 29.48 25.77 25.99 29.14 1978500.0 28.44
2020-03-23 25.84 24.09 25.57 24.22 2067200.0 23.64
2020-03-20 29.54 25.74 27.72 25.86 2165500.0 25.24
2020-03-19 28.5 23.98 25.08 27.2 2685500.0 26.54
2020-03-18 29.87 22.75 29.63 25.41 1924100.0 24.8
2020-03-17 33.99 30.8 32.57 31.75 2531900.0 30.98
2020-03-16 35.68 32.1 34.7 32.32 2321600.0 31.54
2020-03-13 37.93 35.19 36.91 37.87 4101200.0 36.96
2020-03-12 38.97 35.55 38.7 35.62 1659400.0 34.76
2020-03-11 41.18 40.06 40.64 40.63 1589800.0 39.65
2020-03-10 41.72 39.9 41.32 41.54 1566700.0 40.54
2020-03-09 43.49 39.8 42.31 40.01 1867900.0 39.05
2020-03-06 46.06 44.34 44.68 44.88 1584900.0 43.8
2020-03-05 46.88 45.7 46.47 45.89 1473900.0 44.78
2020-03-04 47.98 46.85 47.65 47.92 1000600.0 46.37
2020-03-03 47.74 46.32 47.48 46.83 1610200.0 45.32
2020-03-02 47.35 44.9 45.8 47.27 1659100.0 45.75
2020-02-28 46.01 44.18 44.32 45.82 1805000.0 44.34
2020-02-27 46.64 44.93 45.93 45.52 2283100.0 44.05
2020-02-26 48.15 46.84 47.76 46.84 1430900.0 45.33
2020-02-25 49.99 47.09 49.83 47.14 1571800.0 45.62
2020-02-24 50.34 48.51 49.68 49.68 1513500.0 48.08
2020-02-21 53.61 51.28 53.6 51.55 1388300.0 49.89
2020-02-20 52.8 51.67 51.67 52.47 1169000.0 50.78
2020-02-19 52.25 50.88 51.08 51.99 965000.0 50.31
2020-02-18 51.41 50.48 50.98 50.81 795900.0 49.17