Stockscreener 앱 받기
42.22
2.28%
0.94
Magna International Inc 주식 (MGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.65 | $41.00 | $1.65 | 2,017,215.0 | +2.28% |
| 2024-12-19 | $42.55 | $41.18 | $1.37 | 1,250,963.0 | -1.60% |
| 2024-12-18 | $44.38 | $41.95 | $2.44 | 1,500,587.0 | -3.65% |
| 2024-12-17 | $44.23 | $43.37 | $0.86 | 1,205,202.0 | -0.48% |
| 2024-12-16 | $44.40 | $43.58 | $0.8168 | 1,355,970.0 | -1.24% |
| 2024-12-13 | $44.95 | $44.08 | $0.87 | 1,069,378.0 | -1.34% |
| 2024-12-12 | $45.38 | $44.76 | $0.62 | 1,184,882.0 | -0.33% |
| 2024-12-11 | $45.17 | $44.39 | $0.78 | 1,772,049.0 | -1.44% |
| 2024-12-10 | $46.52 | $45.16 | $1.36 | 1,363,268.0 | -0.22% |
| 2024-12-09 | $47.05 | $45.67 | $1.38 | 1,519,919.0 | +1.15% |
| 2024-12-06 | $46.51 | $45.08 | $1.43 | 1,639,461.0 | -1.09% |
| 2024-12-05 | $47.22 | $45.76 | $1.46 | 2,877,729.0 | -0.02% |
| 2024-12-04 | $46.55 | $45.37 | $1.18 | 2,341,286.0 | +0.42% |
| 2024-12-03 | $46.05 | $45.08 | $0.97 | 1,330,597.0 | +0.73% |
| 2024-12-02 | $45.71 | $45.13 | $0.58 | 892,439.0 | +0.31% |
| 2024-11-29 | $45.33 | $44.52 | $0.81 | 927,996.0 | +0.42% |
| 2024-11-27 | $45.17 | $44.23 | $0.945 | 1,130,118.0 | +2.07% |
| 2024-11-26 | $45.34 | $43.95 | $1.39 | 1,918,244.0 | -5.21% |
| 2024-11-25 | $47.00 | $45.40 | $1.60 | 2,627,287.0 | +3.06% |
| 2024-11-22 | $45.40 | $43.88 | $1.52 | 2,485,780.0 | +2.13% |
Magna International Inc 주식 (MGA) 연도별 가격 이력
이 심층 분석에서는 Magna International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magna International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magna International Inc 주식 (MGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.22 | $41.00 | $6.22 | 25,338,160.0 | -6.47% |
| 2024-11 | $47.00 | $41.31 | $5.69 | 37,038,534.0 | +14.37% |
| 2024-10 | $44.30 | $39.40 | $4.90 | 29,156,248.0 | -3.83% |
| 2024-09 | $43.54 | $38.05 | $5.49 | 30,257,702.0 | -2.36% |
| 2024-08 | $44.39 | $38.01 | $6.38 | 43,351,830.0 | -5.27% |
| 2024-07 | $46.44 | $41.43 | $5.01 | 29,975,227.0 | +5.89% |
| 2024-06 | $45.52 | $40.83 | $4.69 | 24,481,506.0 | -7.32% |
| 2024-05 | $48.64 | $43.96 | $4.68 | 59,613,794.0 | -5.42% |
| 2024-04 | $54.36 | $47.42 | $6.94 | 34,353,256.0 | -12.26% |
| 2024-03 | $56.12 | $51.90 | $4.22 | 23,790,320.0 | -1.16% |
| 2024-02 | $59.37 | $53.01 | $6.36 | 33,656,756.0 | -3.04% |
| 2024-01 | $59.53 | $52.91 | $6.62 | 21,051,075.0 | -3.77% |
Magna International Inc 주식 (MGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.32 | $52.60 | $7.72 | 17,784,682.0 | +9.59% |
| 2023-11 | $56.44 | $46.71 | $9.73 | 30,872,054.0 | +12.10% |
| 2023-10 | $54.74 | $47.25 | $7.49 | 19,463,211.0 | -10.30% |
| 2023-09 | $59.91 | $52.16 | $7.75 | 18,625,899.0 | -8.86% |
| 2023-08 | $65.27 | $53.91 | $11.36 | 33,068,566.0 | -8.57% |
| 2023-07 | $64.50 | $56.30 | $8.20 | 20,852,712.0 | +13.98% |
| 2023-06 | $57.26 | $48.30 | $8.96 | 16,819,138.0 | +16.71% |
| 2023-05 | $55.09 | $48.18 | $6.91 | 30,736,640.0 | -7.29% |
| 2023-04 | $55.82 | $50.37 | $5.45 | 17,769,487.0 | -2.63% |
| 2023-03 | $57.64 | $49.46 | $8.18 | 21,975,799.0 | -3.88% |
| 2023-02 | $68.92 | $53.30 | $15.62 | 32,196,617.0 | -14.18% |
| 2023-01 | $65.99 | $56.79 | $9.20 | 21,731,327.0 | +15.59% |
Magna International Inc 주식 (MGA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.74 | $53.86 | $8.88 | 23,241,480.0 | -8.78% |
| 2022-11 | $64.31 | $53.21 | $11.10 | 25,359,486.0 | +10.51% |
| 2022-10 | $56.32 | $45.58 | $10.74 | 22,283,857.0 | +17.52% |
| 2022-09 | $60.55 | $47.04 | $13.51 | 21,814,971.0 | -17.86% |
| 2022-08 | $65.58 | $57.69 | $7.89 | 20,220,428.0 | -9.60% |
| 2022-07 | $64.14 | $52.47 | $11.67 | 18,549,420.0 | +16.32% |
| 2022-06 | $67.31 | $53.55 | $13.76 | 24,192,666.0 | -15.43% |
| 2022-05 | $66.20 | $55.19 | $11.01 | 26,471,110.0 | +7.72% |
| 2022-04 | $66.81 | $59.35 | $7.46 | 23,406,350.0 | -6.28% |
| 2022-03 | $73.72 | $54.60 | $19.12 | 52,610,978.0 | -13.41% |
| 2022-02 | $83.68 | $70.78 | $12.90 | 28,773,918.0 | -7.87% |
| 2022-01 | $90.15 | $74.26 | $15.89 | 26,593,617.0 | -0.41% |
3.25%
1.19%
자본화:
|
볼륨(24시간):