NYSE - Nasdaq Real Time Price • USD
Magna International Inc. (MGA)
As of 3:58 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 49.55 | 49.86 | 49.07 | 49.69 | 49.69 | 757,518 |
Apr 22, 2024 | 48.77 | 49.45 | 48.41 | 49.31 | 49.31 | 6,604,700 |
Apr 19, 2024 | 47.56 | 48.41 | 47.55 | 48.34 | 48.34 | 1,503,400 |
Apr 18, 2024 | 48.26 | 48.26 | 47.42 | 47.85 | 47.85 | 1,903,000 |
Apr 17, 2024 | 48.92 | 49.02 | 47.67 | 47.84 | 47.84 | 1,818,800 |
Apr 16, 2024 | 49.15 | 49.39 | 48.27 | 48.77 | 48.77 | 1,175,500 |
Apr 15, 2024 | 50.08 | 50.36 | 49.26 | 49.63 | 49.63 | 911,100 |
Apr 12, 2024 | 50.75 | 50.75 | 49.82 | 49.84 | 49.84 | 1,069,100 |
Apr 11, 2024 | 51.04 | 51.39 | 50.30 | 51.28 | 51.28 | 833,700 |
Apr 10, 2024 | 51.91 | 52.15 | 50.50 | 50.65 | 50.65 | 903,000 |
Apr 9, 2024 | 52.53 | 53.23 | 52.49 | 52.92 | 52.92 | 1,039,000 |
Apr 8, 2024 | 52.60 | 53.26 | 52.42 | 52.52 | 52.52 | 862,800 |
Apr 5, 2024 | 51.85 | 52.31 | 51.69 | 52.18 | 52.18 | 1,858,800 |
Apr 4, 2024 | 53.29 | 53.53 | 52.14 | 52.30 | 52.30 | 1,798,300 |
Apr 3, 2024 | 52.31 | 52.71 | 52.02 | 52.56 | 52.56 | 1,298,400 |
Apr 2, 2024 | 52.67 | 53.07 | 52.11 | 52.72 | 52.72 | 2,114,000 |
Apr 1, 2024 | 54.05 | 54.36 | 53.04 | 53.33 | 53.33 | 1,547,300 |
Mar 28, 2024 | 54.53 | 54.82 | 54.26 | 54.48 | 54.48 | 885,600 |
Mar 27, 2024 | 53.83 | 54.54 | 53.43 | 54.54 | 54.54 | 2,046,600 |
Mar 26, 2024 | 53.64 | 54.08 | 53.37 | 53.51 | 53.51 | 1,377,600 |
Mar 25, 2024 | 54.01 | 54.98 | 53.31 | 53.58 | 53.58 | 2,129,200 |
Mar 22, 2024 | 55.74 | 56.02 | 54.70 | 54.82 | 54.82 | 701,500 |
Mar 21, 2024 | 55.06 | 56.12 | 54.89 | 55.86 | 55.86 | 1,519,800 |
Mar 20, 2024 | 52.58 | 55.05 | 52.58 | 54.95 | 54.95 | 1,042,000 |
Mar 19, 2024 | 52.41 | 53.01 | 52.38 | 52.64 | 52.64 | 964,000 |
Mar 18, 2024 | 52.84 | 53.01 | 52.31 | 52.51 | 52.51 | 1,015,500 |
Mar 15, 2024 | 52.03 | 52.98 | 52.03 | 52.52 | 52.52 | 1,012,500 |
Mar 14, 2024 | 53.80 | 53.87 | 51.90 | 52.05 | 52.05 | 1,187,100 |
Mar 13, 2024 | 53.46 | 54.25 | 53.37 | 53.91 | 53.91 | 798,500 |
Mar 12, 2024 | 54.18 | 54.33 | 53.47 | 53.60 | 53.60 | 1,013,000 |
Mar 11, 2024 | 53.88 | 54.46 | 53.85 | 54.11 | 54.11 | 1,096,700 |
Mar 8, 2024 | 54.91 | 55.52 | 54.40 | 54.50 | 54.50 | 977,200 |
Mar 7, 2024 | 54.61 | 54.92 | 54.43 | 54.73 | 54.73 | 909,000 |
Mar 6, 2024 | 54.41 | 54.63 | 53.84 | 54.22 | 54.22 | 1,129,700 |
Mar 5, 2024 | 54.16 | 54.34 | 53.70 | 54.07 | 54.07 | 1,616,800 |
Mar 4, 2024 | 54.07 | 54.41 | 53.73 | 54.19 | 54.19 | 842,300 |
Mar 1, 2024 | 55.33 | 55.33 | 53.72 | 54.05 | 54.05 | 1,543,700 |
Feb 29, 2024 | 55.30 | 55.50 | 54.48 | 55.12 | 55.12 | 1,573,100 |
Feb 28, 2024 | 54.40 | 55.04 | 54.19 | 54.85 | 54.85 | 798,300 |
Feb 27, 2024 | 53.66 | 55.13 | 53.51 | 54.74 | 54.74 | 1,669,800 |
Feb 26, 2024 | 54.10 | 54.64 | 53.01 | 53.33 | 53.33 | 1,061,700 |
Feb 23, 2024 | 54.59 | 55.00 | 54.27 | 54.34 | 54.34 | 1,050,600 |
Feb 22, 2024 | 0.48 Dividend | |||||
Feb 22, 2024 | 54.25 | 55.02 | 54.06 | 54.64 | 54.64 | 4,203,000 |
Feb 21, 2024 | 54.26 | 54.62 | 53.79 | 54.40 | 53.93 | 3,847,000 |
Feb 20, 2024 | 54.64 | 54.90 | 53.64 | 54.28 | 53.81 | 1,078,700 |
Feb 16, 2024 | 55.44 | 55.57 | 54.47 | 54.94 | 54.46 | 741,300 |
Feb 15, 2024 | 54.59 | 55.73 | 54.55 | 55.62 | 55.13 | 996,900 |
Feb 14, 2024 | 54.58 | 55.06 | 54.07 | 54.13 | 53.66 | 1,999,200 |
Feb 13, 2024 | 53.79 | 54.24 | 53.22 | 53.88 | 53.41 | 1,668,400 |
Feb 12, 2024 | 54.16 | 55.73 | 53.93 | 55.63 | 55.14 | 1,630,200 |
Feb 9, 2024 | 56.00 | 56.67 | 53.70 | 54.69 | 54.21 | 3,807,900 |
Feb 8, 2024 | 58.82 | 58.85 | 57.64 | 58.68 | 58.17 | 1,606,200 |
Feb 7, 2024 | 58.85 | 59.37 | 58.04 | 58.53 | 58.02 | 1,089,500 |
Feb 6, 2024 | 56.51 | 58.59 | 56.46 | 58.43 | 57.92 | 994,500 |
Feb 5, 2024 | 56.39 | 56.97 | 56.11 | 56.73 | 56.23 | 1,440,300 |
Feb 2, 2024 | 57.05 | 57.29 | 56.36 | 57.02 | 56.52 | 1,103,000 |
Feb 1, 2024 | 57.35 | 57.96 | 56.64 | 57.55 | 57.05 | 1,304,000 |
Jan 31, 2024 | 56.77 | 58.04 | 56.50 | 56.85 | 56.35 | 1,762,700 |
Jan 30, 2024 | 56.50 | 57.24 | 56.43 | 57.00 | 56.50 | 1,572,400 |
Jan 29, 2024 | 55.55 | 56.73 | 55.53 | 56.59 | 56.10 | 749,300 |
Jan 26, 2024 | 55.85 | 56.52 | 55.58 | 55.73 | 55.24 | 847,700 |
Jan 25, 2024 | 55.04 | 55.52 | 54.76 | 55.37 | 54.89 | 1,125,600 |
Jan 24, 2024 | 56.49 | 56.79 | 54.89 | 55.01 | 54.53 | 882,700 |
Jan 23, 2024 | 56.26 | 56.52 | 55.46 | 56.01 | 55.52 | 701,500 |
Jan 22, 2024 | 54.55 | 56.03 | 54.45 | 55.70 | 55.21 | 1,061,700 |
Jan 19, 2024 | 54.19 | 54.79 | 53.38 | 54.56 | 54.08 | 885,600 |
Jan 18, 2024 | 54.59 | 54.85 | 53.63 | 53.97 | 53.50 | 1,186,800 |
Jan 17, 2024 | 53.87 | 54.00 | 52.91 | 53.93 | 53.46 | 928,100 |
Jan 16, 2024 | 54.34 | 55.10 | 53.68 | 54.90 | 54.42 | 1,131,000 |
Jan 12, 2024 | 57.19 | 57.60 | 55.47 | 55.51 | 55.03 | 978,900 |
Jan 11, 2024 | 56.79 | 56.98 | 55.91 | 56.87 | 56.37 | 932,600 |
Jan 10, 2024 | 56.63 | 57.08 | 56.22 | 56.79 | 56.29 | 731,800 |
Jan 9, 2024 | 56.71 | 57.19 | 56.21 | 56.22 | 55.73 | 690,700 |
Jan 8, 2024 | 55.93 | 57.33 | 55.86 | 57.32 | 56.82 | 790,900 |
Jan 5, 2024 | 55.56 | 56.88 | 55.52 | 56.03 | 55.54 | 802,100 |
Jan 4, 2024 | 55.20 | 56.02 | 54.65 | 55.81 | 55.32 | 1,170,300 |
Jan 3, 2024 | 57.29 | 57.48 | 55.32 | 55.74 | 55.25 | 1,285,900 |
Jan 2, 2024 | 58.50 | 59.53 | 58.20 | 59.19 | 58.67 | 922,900 |
Dec 29, 2023 | 59.36 | 59.83 | 59.08 | 59.08 | 58.56 | 640,300 |
Dec 28, 2023 | 59.40 | 59.86 | 59.26 | 59.57 | 59.05 | 529,400 |
Dec 27, 2023 | 59.67 | 60.32 | 59.20 | 59.61 | 59.09 | 760,400 |
Dec 26, 2023 | 59.47 | 60.09 | 58.98 | 59.82 | 59.30 | 626,100 |
Dec 22, 2023 | 58.86 | 59.45 | 58.73 | 59.03 | 58.51 | 652,700 |
Dec 21, 2023 | 58.27 | 58.95 | 57.97 | 58.89 | 58.38 | 849,200 |
Dec 20, 2023 | 58.04 | 59.18 | 57.44 | 57.50 | 57.00 | 1,184,000 |
Dec 19, 2023 | 56.78 | 58.20 | 56.51 | 58.14 | 57.63 | 948,400 |
Dec 18, 2023 | 56.94 | 57.27 | 56.32 | 57.06 | 56.56 | 802,900 |
Dec 15, 2023 | 58.65 | 58.87 | 56.62 | 56.66 | 56.17 | 1,040,600 |
Dec 14, 2023 | 55.66 | 58.97 | 55.66 | 58.58 | 58.07 | 1,332,900 |
Dec 13, 2023 | 54.44 | 54.95 | 52.61 | 54.89 | 54.41 | 1,255,300 |
Dec 12, 2023 | 54.66 | 55.12 | 53.77 | 54.81 | 54.33 | 805,600 |
Dec 11, 2023 | 54.62 | 55.54 | 54.52 | 55.00 | 54.52 | 663,500 |
Dec 8, 2023 | 54.72 | 55.41 | 54.38 | 54.92 | 54.44 | 654,400 |
Dec 7, 2023 | 54.98 | 55.05 | 54.40 | 54.75 | 54.27 | 791,400 |
Dec 6, 2023 | 55.31 | 56.25 | 54.96 | 55.00 | 54.52 | 804,300 |
Dec 5, 2023 | 55.47 | 56.02 | 54.60 | 54.71 | 54.23 | 705,500 |
Dec 4, 2023 | 55.36 | 56.71 | 55.09 | 56.04 | 55.55 | 1,281,000 |
Dec 1, 2023 | 54.09 | 55.72 | 53.61 | 55.68 | 55.19 | 1,696,000 |
Nov 30, 2023 | 54.60 | 54.71 | 53.85 | 53.91 | 53.44 | 1,055,300 |
Nov 29, 2023 | 55.11 | 55.25 | 54.02 | 54.22 | 53.75 | 1,170,200 |
Nov 28, 2023 | 54.11 | 54.32 | 53.30 | 53.76 | 53.29 | 934,900 |
Nov 27, 2023 | 54.35 | 54.40 | 53.80 | 54.24 | 53.77 | 861,000 |
Nov 24, 2023 | 54.42 | 55.08 | 54.23 | 54.75 | 54.27 | 375,900 |
Nov 22, 2023 | 54.75 | 54.86 | 54.20 | 54.35 | 53.88 | 790,800 |
Nov 21, 2023 | 55.72 | 55.99 | 54.10 | 54.39 | 53.92 | 969,500 |
Nov 20, 2023 | 55.82 | 56.40 | 55.63 | 56.16 | 55.67 | 883,900 |
Nov 17, 2023 | 55.31 | 56.08 | 54.99 | 56.03 | 55.54 | 723,400 |
Nov 16, 2023 | 0.46 Dividend | |||||
Nov 16, 2023 | 55.11 | 55.84 | 54.13 | 54.57 | 54.09 | 4,058,500 |
Nov 15, 2023 | 55.28 | 56.29 | 55.28 | 55.89 | 54.95 | 3,942,300 |
Nov 14, 2023 | 53.53 | 55.35 | 53.53 | 55.04 | 54.11 | 935,600 |
Nov 13, 2023 | 52.43 | 52.87 | 51.89 | 52.48 | 51.59 | 812,000 |
Nov 10, 2023 | 52.02 | 52.86 | 51.80 | 52.62 | 51.73 | 934,700 |
Nov 9, 2023 | 51.90 | 53.08 | 51.75 | 51.88 | 51.00 | 2,009,700 |
Nov 8, 2023 | 52.75 | 52.76 | 51.50 | 51.78 | 50.91 | 1,125,200 |
Nov 7, 2023 | 52.71 | 52.94 | 52.08 | 52.81 | 51.92 | 868,500 |
Nov 6, 2023 | 53.83 | 54.56 | 53.15 | 53.27 | 52.37 | 981,800 |
Nov 3, 2023 | 53.77 | 56.44 | 53.34 | 53.51 | 52.61 | 3,341,500 |
Nov 2, 2023 | 48.94 | 49.07 | 46.71 | 49.04 | 48.21 | 3,525,100 |
Nov 1, 2023 | 48.34 | 48.52 | 47.48 | 48.24 | 47.43 | 1,096,500 |
Oct 31, 2023 | 47.66 | 48.47 | 47.35 | 48.09 | 47.28 | 1,212,900 |
Oct 30, 2023 | 48.20 | 48.38 | 47.25 | 47.84 | 47.03 | 1,392,600 |
Oct 27, 2023 | 49.49 | 49.55 | 47.46 | 47.65 | 46.85 | 1,414,900 |
Oct 26, 2023 | 50.64 | 50.84 | 49.10 | 49.48 | 48.64 | 1,069,800 |
Oct 25, 2023 | 50.47 | 50.51 | 49.42 | 49.92 | 49.08 | 788,300 |
Oct 24, 2023 | 50.81 | 51.03 | 50.32 | 50.82 | 49.96 | 664,400 |
Oct 23, 2023 | 50.44 | 51.52 | 50.34 | 50.62 | 49.77 | 866,900 |
Oct 20, 2023 | 50.70 | 51.61 | 50.70 | 50.92 | 50.06 | 972,600 |
Oct 19, 2023 | 51.56 | 51.63 | 50.30 | 50.49 | 49.64 | 759,900 |
Oct 18, 2023 | 52.71 | 52.71 | 51.17 | 51.38 | 50.51 | 1,428,200 |
Oct 17, 2023 | 52.71 | 53.83 | 52.69 | 53.36 | 52.46 | 628,800 |
Oct 16, 2023 | 52.61 | 53.45 | 52.44 | 53.06 | 52.16 | 523,700 |
Oct 13, 2023 | 52.87 | 53.12 | 52.04 | 52.21 | 51.33 | 711,300 |
Oct 12, 2023 | 54.17 | 54.17 | 52.56 | 52.79 | 51.90 | 757,700 |
Oct 11, 2023 | 54.45 | 54.74 | 54.18 | 54.59 | 53.67 | 862,500 |
Oct 10, 2023 | 54.03 | 54.27 | 53.50 | 54.09 | 53.18 | 714,100 |
Oct 9, 2023 | 53.36 | 54.29 | 53.01 | 53.94 | 53.03 | 838,400 |
Oct 6, 2023 | 52.01 | 54.43 | 51.82 | 54.18 | 53.26 | 1,437,300 |
Oct 5, 2023 | 52.37 | 53.01 | 51.77 | 52.27 | 51.39 | 1,007,900 |
Oct 4, 2023 | 52.03 | 52.75 | 51.75 | 52.62 | 51.73 | 603,300 |
Oct 3, 2023 | 52.03 | 52.63 | 51.53 | 52.03 | 51.15 | 850,600 |
Oct 2, 2023 | 53.34 | 53.68 | 52.77 | 52.87 | 51.98 | 511,900 |
Sep 29, 2023 | 54.01 | 54.49 | 53.53 | 53.61 | 52.70 | 803,800 |
Sep 28, 2023 | 52.34 | 54.10 | 52.20 | 53.65 | 52.74 | 1,016,100 |
Sep 27, 2023 | 53.25 | 53.25 | 52.16 | 52.49 | 51.60 | 750,700 |
Sep 26, 2023 | 53.75 | 54.09 | 52.71 | 52.79 | 51.90 | 886,000 |
Sep 25, 2023 | 52.72 | 54.57 | 52.70 | 54.41 | 53.49 | 1,000,500 |
Sep 22, 2023 | 54.26 | 54.59 | 53.16 | 53.33 | 52.43 | 862,300 |
Sep 21, 2023 | 54.48 | 54.80 | 53.84 | 53.86 | 52.95 | 662,700 |
Sep 20, 2023 | 56.87 | 57.02 | 55.35 | 55.39 | 54.45 | 1,208,000 |
Sep 19, 2023 | 56.35 | 56.71 | 56.00 | 56.40 | 55.45 | 458,200 |
Sep 18, 2023 | 57.01 | 57.01 | 56.05 | 56.25 | 55.30 | 616,600 |
Sep 15, 2023 | 56.35 | 57.32 | 56.00 | 57.23 | 56.26 | 1,196,800 |
Sep 14, 2023 | 56.00 | 56.53 | 54.69 | 56.52 | 55.57 | 1,480,600 |
Sep 13, 2023 | 58.00 | 58.33 | 55.25 | 55.71 | 54.77 | 1,512,300 |
Sep 12, 2023 | 57.35 | 58.95 | 57.30 | 58.15 | 57.17 | 924,900 |
Sep 11, 2023 | 57.88 | 57.93 | 56.89 | 57.54 | 56.57 | 698,300 |
Sep 8, 2023 | 58.07 | 58.25 | 57.18 | 57.33 | 56.36 | 991,100 |
Sep 7, 2023 | 59.04 | 59.07 | 57.55 | 57.70 | 56.73 | 885,700 |
Sep 6, 2023 | 58.68 | 59.91 | 58.60 | 59.52 | 58.51 | 1,386,200 |
Sep 5, 2023 | 58.87 | 58.87 | 58.20 | 58.67 | 57.68 | 750,600 |
Sep 1, 2023 | 58.84 | 59.57 | 58.78 | 58.95 | 57.95 | 834,900 |
Aug 31, 2023 | 58.60 | 59.17 | 58.50 | 58.82 | 57.83 | 906,900 |
Aug 30, 2023 | 58.38 | 59.05 | 58.29 | 58.58 | 57.59 | 736,600 |
Aug 29, 2023 | 56.73 | 58.31 | 56.53 | 58.29 | 57.31 | 791,500 |
Aug 28, 2023 | 57.20 | 57.66 | 56.82 | 56.95 | 55.99 | 626,100 |
Aug 25, 2023 | 56.58 | 57.21 | 56.09 | 56.54 | 55.59 | 1,154,600 |
Aug 24, 2023 | 56.27 | 56.73 | 56.11 | 56.23 | 55.28 | 943,600 |
Aug 23, 2023 | 55.57 | 56.75 | 55.39 | 56.57 | 55.61 | 838,300 |
Aug 22, 2023 | 55.76 | 55.90 | 55.46 | 55.84 | 54.90 | 837,900 |
Aug 21, 2023 | 56.10 | 56.10 | 55.08 | 55.61 | 54.67 | 891,900 |
Aug 18, 2023 | 54.08 | 55.93 | 53.91 | 55.64 | 54.70 | 1,168,400 |
Aug 17, 2023 | 0.46 Dividend | |||||
Aug 17, 2023 | 56.15 | 56.43 | 54.59 | 54.73 | 53.81 | 1,964,800 |
Aug 16, 2023 | 56.36 | 56.72 | 56.03 | 56.13 | 54.73 | 4,570,700 |
Aug 15, 2023 | 56.94 | 57.18 | 56.59 | 56.76 | 55.34 | 1,683,500 |
Aug 14, 2023 | 57.00 | 57.50 | 56.50 | 57.42 | 55.99 | 1,347,900 |
Aug 11, 2023 | 58.65 | 58.79 | 57.25 | 57.25 | 55.82 | 2,688,300 |
Aug 10, 2023 | 60.16 | 60.55 | 58.52 | 58.91 | 57.44 | 2,685,900 |
Aug 9, 2023 | 59.72 | 59.88 | 58.74 | 59.33 | 57.85 | 987,400 |
Aug 8, 2023 | 59.92 | 59.95 | 58.93 | 59.82 | 58.33 | 1,119,700 |
Aug 7, 2023 | 61.62 | 61.85 | 60.31 | 61.12 | 59.60 | 950,300 |
Aug 4, 2023 | 65.27 | 65.27 | 60.26 | 60.90 | 59.38 | 2,184,600 |
Aug 3, 2023 | 62.45 | 63.72 | 62.22 | 63.06 | 61.49 | 1,613,200 |
Aug 2, 2023 | 63.16 | 63.53 | 62.46 | 62.90 | 61.33 | 1,066,100 |
Aug 1, 2023 | 63.84 | 64.68 | 63.45 | 63.99 | 62.39 | 1,313,700 |
Jul 31, 2023 | 63.84 | 64.50 | 63.59 | 64.33 | 62.73 | 778,000 |
Jul 28, 2023 | 63.83 | 64.24 | 63.48 | 63.75 | 62.16 | 1,781,400 |
Jul 27, 2023 | 63.49 | 63.82 | 63.00 | 63.15 | 61.57 | 1,383,100 |
Jul 26, 2023 | 62.09 | 62.90 | 62.09 | 62.82 | 61.25 | 1,095,000 |
Jul 25, 2023 | 62.13 | 62.84 | 62.01 | 62.43 | 60.87 | 629,800 |
Jul 24, 2023 | 62.29 | 62.69 | 62.06 | 62.37 | 60.81 | 911,900 |
Jul 21, 2023 | 62.63 | 62.73 | 61.96 | 62.33 | 60.78 | 1,571,700 |
Jul 20, 2023 | 61.88 | 62.11 | 61.56 | 61.77 | 60.23 | 1,048,100 |
Jul 19, 2023 | 61.53 | 61.96 | 61.13 | 61.79 | 60.25 | 1,742,400 |
Jul 18, 2023 | 58.96 | 61.00 | 58.80 | 60.70 | 59.19 | 1,694,700 |
Jul 17, 2023 | 58.77 | 59.21 | 58.21 | 59.04 | 57.57 | 754,600 |
Jul 14, 2023 | 59.99 | 60.06 | 58.85 | 59.11 | 57.64 | 947,900 |
Jul 13, 2023 | 59.50 | 60.00 | 58.97 | 59.94 | 58.44 | 828,900 |
Jul 12, 2023 | 59.52 | 59.71 | 59.10 | 59.48 | 58.00 | 737,200 |
Jul 11, 2023 | 58.37 | 58.78 | 58.00 | 58.63 | 57.17 | 625,900 |
Jul 10, 2023 | 58.00 | 58.57 | 57.76 | 58.15 | 56.70 | 616,500 |
Jul 7, 2023 | 57.79 | 58.83 | 57.56 | 58.18 | 56.73 | 798,100 |
Jul 6, 2023 | 57.26 | 58.56 | 56.54 | 57.73 | 56.29 | 1,664,500 |
Jul 5, 2023 | 57.13 | 57.35 | 56.37 | 56.48 | 55.07 | 808,700 |
Jul 3, 2023 | 56.42 | 57.66 | 56.30 | 57.53 | 56.09 | 436,300 |
Jun 30, 2023 | 56.40 | 57.01 | 56.08 | 56.44 | 55.03 | 602,300 |
Jun 29, 2023 | 55.55 | 55.94 | 55.30 | 55.87 | 54.48 | 651,600 |
Jun 28, 2023 | 54.60 | 55.48 | 54.20 | 55.33 | 53.95 | 664,700 |
Jun 27, 2023 | 53.56 | 54.64 | 53.18 | 54.57 | 53.21 | 702,200 |
Jun 26, 2023 | 52.25 | 53.46 | 52.00 | 53.22 | 51.89 | 663,700 |
Jun 23, 2023 | 52.59 | 52.72 | 51.87 | 52.03 | 50.73 | 826,300 |
Jun 22, 2023 | 54.82 | 54.82 | 53.23 | 53.47 | 52.14 | 861,000 |
Jun 21, 2023 | 55.61 | 55.70 | 54.84 | 55.28 | 53.90 | 459,400 |
Jun 20, 2023 | 55.94 | 56.10 | 54.80 | 55.61 | 54.22 | 983,300 |
Jun 16, 2023 | 56.72 | 57.26 | 56.49 | 56.99 | 55.57 | 915,200 |
Jun 15, 2023 | 55.93 | 57.01 | 55.68 | 56.76 | 55.34 | 857,400 |
Jun 14, 2023 | 56.15 | 56.93 | 55.62 | 56.22 | 54.82 | 947,400 |
Jun 13, 2023 | 54.49 | 56.12 | 54.42 | 55.81 | 54.42 | 949,900 |
Jun 12, 2023 | 53.28 | 54.41 | 53.05 | 54.08 | 52.73 | 605,400 |
Jun 9, 2023 | 53.21 | 53.50 | 52.63 | 53.24 | 51.91 | 644,300 |
Jun 8, 2023 | 53.49 | 53.79 | 52.81 | 52.95 | 51.63 | 490,600 |
Jun 7, 2023 | 53.03 | 53.48 | 52.72 | 53.13 | 51.80 | 961,600 |
Jun 6, 2023 | 50.76 | 52.92 | 50.60 | 52.72 | 51.40 | 975,900 |
Jun 5, 2023 | 51.26 | 51.63 | 50.59 | 50.86 | 49.59 | 631,600 |
Jun 2, 2023 | 49.64 | 51.30 | 49.64 | 51.18 | 49.90 | 1,333,400 |
Jun 1, 2023 | 48.73 | 49.20 | 48.30 | 48.76 | 47.54 | 1,234,900 |
May 31, 2023 | 50.13 | 50.44 | 48.18 | 48.36 | 47.15 | 1,366,400 |
May 30, 2023 | 52.20 | 52.29 | 50.71 | 50.82 | 49.55 | 928,400 |
May 26, 2023 | 51.26 | 51.67 | 50.91 | 51.55 | 50.26 | 725,600 |
May 25, 2023 | 50.87 | 51.22 | 50.38 | 50.69 | 49.43 | 996,300 |
May 24, 2023 | 51.91 | 51.98 | 50.45 | 50.95 | 49.68 | 801,200 |
May 23, 2023 | 52.33 | 53.35 | 52.18 | 52.51 | 51.20 | 801,100 |
May 22, 2023 | 52.73 | 53.04 | 52.28 | 52.69 | 51.38 | 625,700 |
May 19, 2023 | 52.82 | 53.13 | 52.46 | 52.73 | 51.41 | 966,000 |
May 18, 2023 | 0.46 Dividend | |||||
May 18, 2023 | 51.55 | 52.54 | 51.49 | 52.50 | 51.19 | 3,483,800 |
May 17, 2023 | 51.97 | 52.46 | 51.29 | 52.29 | 50.54 | 1,483,100 |
May 16, 2023 | 52.94 | 53.20 | 51.79 | 51.81 | 50.07 | 3,860,600 |
May 15, 2023 | 52.85 | 53.56 | 52.59 | 53.46 | 51.67 | 844,800 |
May 12, 2023 | 53.50 | 53.53 | 51.88 | 52.56 | 50.80 | 942,400 |
May 11, 2023 | 52.36 | 53.33 | 51.93 | 53.29 | 51.50 | 994,400 |
May 10, 2023 | 53.84 | 54.07 | 52.48 | 52.64 | 50.88 | 1,282,600 |
May 9, 2023 | 54.09 | 54.09 | 52.93 | 53.13 | 51.35 | 1,261,200 |
May 8, 2023 | 54.75 | 55.09 | 53.90 | 54.61 | 52.78 | 1,125,000 |
May 5, 2023 | 54.08 | 54.40 | 52.28 | 53.98 | 52.17 | 2,579,400 |
May 4, 2023 | 51.50 | 51.60 | 50.09 | 50.22 | 48.54 | 3,148,500 |
May 3, 2023 | 51.98 | 52.85 | 51.67 | 51.69 | 49.96 | 1,195,800 |
May 2, 2023 | 51.60 | 52.08 | 50.81 | 51.95 | 50.21 | 903,200 |
May 1, 2023 | 52.30 | 53.05 | 51.91 | 52.06 | 50.31 | 647,600 |
Apr 28, 2023 | 51.84 | 52.52 | 51.49 | 52.16 | 50.41 | 789,800 |
Apr 27, 2023 | 52.04 | 52.43 | 51.05 | 51.84 | 50.10 | 803,700 |
Apr 26, 2023 | 52.03 | 53.18 | 51.77 | 51.92 | 50.18 | 786,300 |
Apr 25, 2023 | 52.89 | 52.97 | 51.99 | 52.01 | 50.27 | 949,100 |
Apr 24, 2023 | 52.67 | 53.24 | 52.40 | 53.17 | 51.39 | 511,800 |
Related Tickers
APTV Aptiv PLC
70.35
+0.36%
BWA BorgWarner Inc.
33.30
+0.62%
LEA Lear Corporation
133.33
-0.59%
ALV Autoliv, Inc.
117.89
+0.52%
LKQ LKQ Corporation
41.63
-14.92%
LNR.TO Linamar Corporation
66.37
+0.62%
GNTX Gentex Corporation
34.66
+1.20%
ALSN Allison Transmission Holdings, Inc.
79.76
+0.80%
VC Visteon Corporation
110.14
+1.98%
DAN Dana Incorporated
12.46
+1.10%