Powered by

Powered by Portfolio Grader

Magna International (MGA)

44.39 0.60 (1.37%) 14:15 EDT
MGA Stock Quote Delayed 15 Minutes
  • MGA Stock Chart

  • Historical MGA Prices

 
Dividend & Yield:       1.27 (2.85%)
P/E:       7.52
Market Cap:       15.59B
EPS:       5.9
Volume:       811,338
Day's Range:       43.70 - 44.64
52wk Range:       42.88 - 67.47
Quotes delayed at least 20 mins.
Historical Data for MGA
Date Open High Low Volume Close Change %
05/01/19 55.37 55.84 54.45 1,925,448 54.74 -0.90   -1.62%
04/30/19 55.04 56.15 54.72 1,255,300 55.64 0.42   0.76%
04/29/19 54.88 55.57 54.81 558,488 55.22 0.33   0.60%
04/26/19 54.73 54.94 54.14 941,700 54.89 0.52   0.96%
04/25/19 55.60 55.60 54.32 1,911,583 54.37 -1.61   -2.88%
04/24/19 56.07 56.38 55.89 1,085,046 55.98 -0.30   -0.53%
04/23/19 56.04 56.36 55.71 1,154,783 56.28 0.12   0.21%
04/22/19 56.56 56.92 56.05 1,240,545 56.16 -0.48   -0.85%
04/18/19 55.78 56.78 55.58 1,151,200 56.64 0.82   1.47%
04/17/19 55.42 56.12 55.42 1,296,029 55.82 0.81   1.47%
04/16/19 54.29 55.21 54.25 950,422 55.01 1.05   1.95%
04/15/19 53.75 54.18 53.38 740,453 53.96 -0.17   -0.31%
04/12/19 53.82 54.43 53.82 1,073,200 54.13 0.81   1.52%
04/11/19 53.56 53.78 53.28 924,836 53.32 -0.37   -0.69%
04/10/19 52.74 53.89 52.74 737,472 53.69 1.00   1.90%
04/09/19 52.98 53.10 52.47 780,659 52.69 -0.65   -1.22%
04/08/19 52.36 53.44 52.23 818,646 53.34 0.84   1.60%
04/05/19 52.34 52.61 52.14 798,100 52.50 0.25   0.48%
04/04/19 51.60 52.30 51.46 1,358,315 52.25 0.82   1.59%
04/03/19 51.31 52.18 51.29 958,709 51.43 0.55   1.08%
04/02/19 50.36 50.91 49.84 949,194 50.88 0.50   0.99%
04/01/19 49.48 50.60 49.47 993,640 50.38 1.69   3.47%
03/29/19 48.86 49.40 48.67 1,061,200 48.69 0.09   0.19%
03/28/19 47.98 49.29 47.98 937,439 48.60 0.48   1.00%
03/27/19 47.76 48.35 47.69 1,734,329 48.12 0.40   0.84%
03/26/19 47.54 48.00 47.51 1,563,134 47.72 0.42   0.89%
03/25/19 47.42 47.74 47.03 1,776,941 47.30 -0.15   -0.32%
03/22/19 48.31 48.34 47.41 2,358,900 47.45 -1.37   -2.81%
03/21/19 48.00 49.15 47.75 1,609,302 48.82 -0.16   -0.33%
03/20/19 49.50 49.50 48.65 1,067,468 48.98 -0.67   -1.35%
03/19/19 49.86 50.31 49.56 1,022,307 49.65 0.35   0.71%
03/18/19 48.87 49.37 48.81 975,149 49.30 0.45   0.92%
03/15/19 48.87 49.11 48.67 1,322,200 48.85 0.11   0.23%
03/14/19 49.77 49.79 48.55 1,162,646 48.74 -1.21   -2.42%
03/13/19 50.29 50.36 49.78 1,219,581 49.95 -0.07   -0.14%
03/12/19 50.67 50.79 49.83 897,674 50.02 -0.43   -0.85%
03/11/19 50.09 50.65 50.02 898,857 50.45 0.46   0.92%
03/08/19 49.88 50.19 49.72 695,300 49.99 -0.07   -0.14%
03/07/19 50.72 50.88 49.73 1,075,927 50.06 -1.24   -2.42%
03/06/19 52.19 52.22 51.28 917,020 51.30 -1.01   -1.93%
03/05/19 52.69 52.91 52.29 800,684 52.31 -0.24   -0.46%
03/04/19 52.81 52.99 52.27 1,437,206 52.55 -0.04   -0.08%
03/01/19 52.98 53.72 52.41 819,300 52.59 -0.14   -0.27%
02/28/19 52.82 52.96 52.45 940,803 52.73 -0.25   -0.47%
02/27/19 53.01 53.33 52.55 919,400 52.98 -0.14   -0.26%
02/26/19 53.38 53.60 52.97 1,059,660 53.12 -0.33   -0.62%
02/25/19 54.37 54.41 53.39 1,690,122 53.45 -0.99   -1.82%
02/22/19 53.44 55.09 53.14 2,087,400 54.44 1.84   3.50%
02/21/19 52.73 53.10 52.33 1,612,442 52.60 -0.29   -0.55%
02/20/19 52.03 53.25 52.03 1,281,355 52.89 1.08   2.08%
02/19/19 51.89 52.16 51.49 719,645 51.81 -0.19   -0.37%
02/15/19 51.79 52.44 51.60 858,100 52.00 0.54   1.05%
02/14/19 50.39 51.61 50.21 836,512 51.46 0.39   0.76%
02/13/19 51.50 51.76 51.04 662,800 51.07 -0.10   -0.20%
02/12/19 50.68 51.35 50.63 739,941 51.17 0.97   1.93%
02/11/19 50.21 50.58 49.99 755,259 50.20 0.21   0.42%
02/08/19 50.40 50.51 49.54 870,800 49.99 -0.75   -1.48%
02/07/19 51.94 51.99 50.56 1,182,074 50.74 -1.86   -3.54%
02/06/19 52.45 53.03 52.23 526,368 52.60 0.08   0.15%
02/05/19 52.49 52.74 52.23 584,333 52.52 0.02   0.04%
02/04/19 52.36 52.59 51.88 638,810 52.50 0.08   0.15%
02/01/19 53.05 53.21 52.32 810,000 52.42 -0.49   -0.93%
01/31/19 52.65 53.16 52.37 808,282 52.91 0.23   0.44%
01/30/19 52.06 52.68 51.25 670,808 52.68 0.72   1.39%
01/29/19 52.13 52.65 51.76 666,901 51.96 -0.27   -0.52%
01/28/19 51.53 52.43 51.53 970,493 52.23 -0.13   -0.25%
01/25/19 51.77 52.38 51.61 1,093,400 52.36 1.36   2.67%
01/24/19 50.20 51.06 50.20 764,221 51.00 0.90   1.80%
01/23/19 50.34 50.63 49.35 1,367,620 50.10 -0.01   -0.02%
01/22/19 50.29 50.40 49.38 1,330,972 50.11 -0.80   -1.57%
01/18/19 50.67 51.29 50.49 1,341,400 50.91 0.77   1.54%
01/17/19 50.04 50.36 49.77 1,231,036 50.14 -0.13   -0.26%
01/16/19 50.14 50.71 50.08 1,517,064 50.27 0.02   0.04%
01/15/19 50.37 50.66 49.33 1,991,826 50.25 -0.05   -0.10%
01/14/19 49.79 50.69 49.51 1,531,184 50.30 0.06   0.12%
01/11/19 50.05 51.04 49.60 1,438,100 50.24 0.19   0.38%
01/10/19 49.34 50.08 48.86 910,252 50.05 1.03   2.10%
01/09/19 47.88 49.40 47.81 1,199,083 49.02 1.38   2.90%
01/08/19 47.20 48.01 47.20 1,022,482 47.64 1.17   2.52%
01/07/19 45.75 46.66 45.00 922,139 46.47 0.93   2.04%
01/04/19 45.15 45.79 44.47 994,800 45.54 1.36   3.08%
01/03/19 45.32 45.34 44.02 1,213,945 44.18 -1.39   -3.05%
01/02/19 44.57 45.88 44.18 1,038,870 45.57 0.12   0.26%
12/31/18 45.98 46.30 44.83 956,700 45.45 -0.08   -0.18%
12/28/18 46.70 46.89 45.28 1,303,500 45.53 -1.05   -2.25%
12/27/18 44.87 46.60 44.55 2,014,999 46.58 1.01   2.22%
12/26/18 44.06 45.63 42.88 1,399,299 45.57 1.56   3.54%
12/24/18 44.91 45.16 43.98 922,500 44.01 -1.28   -2.83%
12/21/18 45.25 46.25 44.99 1,729,800 45.29 0.14   0.31%
12/20/18 45.06 45.88 44.91 1,635,424 45.15 0.13   0.29%
12/19/18 45.69 46.85 44.88 1,003,461 45.02 -0.32   -0.71%
12/18/18 44.69 46.03 44.47 1,274,469 45.34 1.04   2.35%
12/17/18 45.01 45.94 44.11 1,065,352 44.30 -1.06   -2.34%
12/14/18 45.01 46.16 44.87 955,600 45.36 -0.12   -0.26%
12/13/18 45.99 46.29 45.38 904,050 45.48 -0.14   -0.31%
12/12/18 45.75 46.50 45.59 758,178 45.62 0.69   1.54%
12/11/18 45.57 46.31 44.93 1,343,216 44.93 0.44   0.99%
12/10/18 45.02 45.36 43.85 1,537,326 44.49 -1.01   -2.22%
12/07/18 47.04 47.86 45.48 1,123,600 45.50 -1.43   -3.05%
12/06/18 46.00 46.94 45.13 1,463,070 46.93 -0.53   -1.12%
12/04/18 50.53 50.61 47.12 1,624,300 47.46 -3.16   -6.24%
12/03/18 51.40 51.73 50.08 1,152,015 50.62 0.75   1.50%
11/30/18 49.22 50.08 48.94 765,700 49.87 0.36   0.73%
11/29/18 48.91 50.12 48.91 1,307,652 49.51 0.46   0.94%
11/28/18 48.27 49.08 47.32 1,426,211 49.05 0.80   1.66%
11/27/18 50.71 50.89 48.02 1,970,310 48.25 -2.77   -5.43%
11/26/18 50.45 51.12 50.00 1,254,909 51.02 0.86   1.71%
11/23/18 49.69 50.60 49.44 284,000 50.16 0.10   0.20%
11/21/18 0.00 50.06 50.06 0 50.06 1.02   2.08%
11/20/18 49.38 50.14 48.93 1,316,825 49.04 -1.25   -2.49%
11/19/18 49.95 50.82 49.50 1,327,386 50.29 0.19   0.38%
11/16/18 49.34 50.53 48.98 1,052,100 50.10 0.32   0.64%
11/15/18 50.01 50.11 48.40 1,617,812 49.78 -0.44   -0.88%
11/14/18 49.52 50.67 49.40 1,395,800 50.22 0.76   1.54%
11/13/18 49.36 50.74 49.36 1,116,488 49.46 0.44   0.90%
11/12/18 49.34 49.74 48.28 1,555,599 49.02 -0.46   -0.93%
11/09/18 50.77 51.10 48.31 1,812,300 49.48 -2.44   -4.70%
11/08/18 49.59 52.49 48.90 2,583,095 51.92 2.32   4.68%
11/07/18 49.94 50.01 48.87 1,682,041 49.60 0.04   0.08%
11/06/18 49.01 49.70 49.01 927,279 49.56 0.54   1.10%
11/05/18 50.34 50.53 48.73 1,199,273 49.02 -1.41   -2.80%
11/02/18 50.95 51.35 49.65 1,263,600 50.43 -0.22   -0.43%
11/01/18 49.71 50.73 49.30 1,583,633 50.65 1.41   2.86%
10/31/18 49.71 50.00 49.17 1,340,060 49.24 0.34   0.70%
10/30/18 48.19 48.99 47.80 1,780,441 48.90 0.70   1.45%
10/29/18 49.70 50.92 47.52 2,233,430 48.20 -0.16   -0.33%
10/26/18 46.92 49.13 46.86 1,517,700 48.36 0.27   0.56%
10/25/18 47.40 48.55 47.25 2,675,689 48.09 1.11   2.36%
10/24/18 48.75 49.19 46.91 1,914,828 46.98 -2.05   -4.18%
10/23/18 46.69 49.65 45.92 2,672,020 49.03 1.24   2.59%
10/22/18 47.71 48.04 47.08 1,629,504 47.79 0.26   0.55%
10/19/18 46.50 48.36 45.73 2,136,900 47.53 0.12   0.25%
10/18/18 48.73 48.79 47.32 1,626,974 47.41 -1.62   -3.30%
10/17/18 49.10 49.43 47.97 1,085,053 49.03 -0.21   -0.43%
10/16/18 49.07 49.38 48.80 1,018,678 49.24 0.89   1.84%
10/15/18 47.81 48.72 47.69 1,035,712 48.35 0.54   1.13%
10/12/18 48.41 48.59 47.37 1,754,600 47.81 0.35   0.74%
10/11/18 46.93 48.57 46.77 2,203,129 47.46 0.13   0.27%
10/10/18 48.94 49.06 47.24 2,660,803 47.33 -2.04   -4.13%
10/09/18 50.60 50.63 49.34 1,639,718 49.37 -1.64   -3.22%
10/08/18 50.12 51.15 50.05 853,590 51.01 0.24   0.47%
10/05/18 52.13 52.14 50.26 1,981,100 50.77 -1.67   -3.18%
10/04/18 53.30 53.55 51.94 1,511,128 52.44 -1.31   -2.44%
10/03/18 54.08 54.50 53.39 1,117,609 53.75 -0.14   -0.26%
10/02/18 54.61 54.91 53.61 1,103,171 53.89 -0.26   -0.48%
10/01/18 57.81 57.85 53.80 4,177,508 54.15 1.62   3.08%
09/28/18 53.35 53.41 52.38 1,350,900 52.53 -1.07   -2.00%
09/27/18 53.47 53.85 52.85 1,168,739 53.60 -0.04   -0.07%
09/26/18 52.63 54.21 52.47 1,291,352 53.64 1.17   2.23%
09/25/18 54.61 54.65 52.44 2,059,679 52.47 -2.61   -4.74%
09/24/18 55.76 55.85 54.20 929,515 55.08 -0.91   -1.63%
09/21/18 56.57 56.94 55.60 1,287,700 55.99 -0.54   -0.96%
09/20/18 55.49 56.87 55.06 1,638,458 56.53 2.09   3.84%
09/19/18 53.74 54.84 53.63 1,185,456 54.44 0.83   1.55%
09/18/18 53.72 53.88 52.59 1,045,108 53.61 0.04   0.07%
09/17/18 54.27 54.48 53.45 1,232,570 53.57 -0.59   -1.09%
09/14/18 53.79 54.65 53.72 1,147,200 54.16 0.45   0.84%
09/13/18 52.82 54.08 52.82 1,487,760 53.71 1.26   2.40%
09/12/18 52.12 53.07 52.06 994,573 52.45 0.47   0.90%
09/11/18 52.39 52.41 51.34 1,319,289 51.98 -0.71   -1.35%
09/10/18 52.35 52.84 52.22 1,121,500 52.69 0.60   1.15%
09/07/18 52.49 52.59 51.53 1,323,000 52.09 -0.63   -1.19%
09/06/18 53.15 53.37 52.39 1,013,270 52.72 -0.40   -0.75%
09/05/18 53.08 53.53 52.73 1,142,004 53.12 -0.24   -0.45%
09/04/18 53.74 53.85 52.08 1,366,242 53.36 -0.76   -1.40%
08/31/18 0.00 54.12 54.12 0 54.12 -1.63   -2.92%
08/30/18 55.76 56.06 55.24 1,451,035 55.75 -0.33   -0.59%
08/29/18 55.98 56.45 55.50 1,169,073 56.08 0.04   0.07%
08/28/18 55.95 56.18 55.26 1,346,390 56.04 0.86   1.56%
08/27/18 53.00 55.52 53.00 2,134,648 55.18 2.52   4.79%
08/24/18 53.09 53.14 52.25 1,068,700 52.66 0.00   0.00%
08/23/18 53.30 53.39 52.53 1,097,745 52.66 -0.87   -1.63%
08/22/18 53.27 54.49 53.22 1,113,826 53.53 -0.76   -1.40%
08/21/18 55.25 55.58 54.18 1,059,465 54.29 -0.82   -1.49%
08/20/18 54.60 55.21 54.35 953,285 55.11 0.50   0.92%
08/17/18 53.26 54.77 53.17 907,900 54.61 1.22   2.29%
08/16/18 53.48 53.92 53.32 981,522 53.39 0.20   0.38%
08/15/18 53.61 53.61 52.74 1,522,896 53.19 -0.82   -1.52%
08/14/18 53.34 54.36 53.20 1,614,277 54.01 0.92   1.73%
08/13/18 52.94 53.14 52.64 1,740,808 53.09 0.04   0.08%
08/10/18 53.50 53.52 52.25 1,699,600 53.05 -0.82   -1.52%
08/09/18 54.40 54.91 53.41 1,385,260 53.87 -0.52   -0.96%
08/08/18 55.13 55.45 53.92 4,554,704 54.39 -4.88   -8.23%
08/07/18 59.70 59.99 58.90 1,565,464 59.27 -0.10   -0.17%
08/06/18 59.00 59.56 59.00 441,550 59.37 0.20   0.34%
08/03/18 58.89 59.38 58.67 698,500 59.17 0.43   0.73%
08/02/18 58.17 59.08 57.52 1,593,621 58.74 -0.18   -0.31%
08/01/18 60.70 60.79 58.17 1,461,636 58.92 -1.86   -3.06%
07/31/18 60.57 60.97 60.09 1,103,125 60.78 0.63   1.05%
07/30/18 60.25 61.12 60.08 1,027,707 60.15 0.28   0.47%
07/27/18 59.13 60.83 58.94 984,000 59.87 0.96   1.63%
07/26/18 58.64 59.79 57.93 1,860,687 58.91 0.14   0.24%
07/25/18 58.37 59.05 55.90 4,035,333 58.77 0.21   0.36%
07/24/18 59.05 59.73 58.46 859,890 58.56 -0.08   -0.14%
07/23/18 58.80 59.06 58.45 807,109 58.64 -0.24   -0.41%
07/20/18 59.99 60.05 58.68 1,513,056 58.88 -0.87   -1.46%
07/19/18 60.57 60.86 59.71 1,139,826 59.75 -1.62   -2.64%
07/18/18 60.67 61.65 60.39 928,474 61.37 0.77   1.27%
07/17/18 59.35 60.71 59.34 1,006,802 60.60 0.82   1.37%
07/16/18 59.99 60.14 59.51 558,801 59.78 -0.12   -0.20%
07/13/18 59.55 60.37 59.55 726,572 59.90 -0.09   -0.15%
07/12/18 59.56 60.19 59.08 929,310 59.99 1.07   1.82%
07/11/18 60.23 60.23 58.85 1,095,126 58.92 -2.18   -3.57%
07/10/18 60.25 61.16 60.12 1,187,928 61.10 0.94   1.56%
07/09/18 59.10 60.50 59.07 951,764 60.16 1.34   2.28%
07/06/18 58.37 59.06 58.27 733,162 58.82 0.51   0.87%
07/05/18 58.50 59.32 57.92 1,160,919 58.31 0.63   1.09%
07/03/18 0.00 57.68 57.68 0 57.68 -0.11   -0.19%
07/02/18 57.21 57.91 56.61 1,184,456 57.79 -0.34   -0.58%
06/29/18 59.20 59.76 58.03 1,297,566 58.13 -0.66   -1.12%
06/28/18 60.10 60.10 58.21 1,697,136 58.79 -1.42   -2.36%
06/27/18 61.15 61.46 60.21 1,000,443 60.21 -0.91   -1.49%
06/26/18 61.74 61.74 60.58 1,256,176 61.12 -0.12   -0.20%
06/25/18 62.31 62.31 60.83 1,553,553 61.24 -1.49   -2.38%
06/22/18 63.19 63.19 61.78 1,497,807 62.73 0.31   0.50%
06/21/18 63.39 63.39 62.28 1,816,275 62.42 -1.05   -1.65%
06/20/18 63.69 63.76 63.00 805,617 63.47 0.05   0.08%
06/19/18 64.25 64.69 62.62 1,183,292 63.42 -2.25   -3.43%
06/18/18 64.77 65.94 64.57 909,318 65.67 0.39   0.60%
06/15/18 0.00 65.76 65.51 866,334 65.28 -0.23   -0.35%
06/14/18 65.32 65.74 64.98 574,760 65.51 0.43   0.66%
06/13/18 65.01 65.33 64.62 794,069 65.08 0.07   0.11%
06/12/18 66.07 66.17 64.74 1,183,025 65.01 -1.05   -1.59%
06/11/18 66.00 66.52 65.61 930,367 66.06 -0.03   -0.05%
06/08/18 66.04 66.25 65.34 707,991 66.09 -0.17   -0.26%
06/07/18 66.49 66.81 66.02 788,541 66.26 -0.02   -0.03%
06/06/18 0.00 66.38 0.00 940,770 66.28 0.82   1.25%
06/05/18 65.10 65.60 64.73 660,860 65.46 0.29   0.44%
06/04/18 64.62 65.61 64.60 929,606 65.17 0.73   1.13%
06/01/18 64.42 64.62 63.95 1,166,389 64.44 0.37   0.58%
05/31/18 64.43 64.89 63.88 953,598 64.07 -0.41   -0.64%
05/30/18 63.73 64.64 63.40 939,003 64.48 1.19   1.88%
05/29/18 63.50 64.15 62.95 1,142,976 63.29 -1.07   -1.66%
05/25/18 0.00 64.36 64.36 0 64.36 -0.22   -0.34%
05/24/18 64.09 64.74 63.69 1,223,925 64.58 -0.93   -1.42%
05/23/18 65.91 65.98 65.07 1,038,832 65.51 -0.78   -1.18%
05/22/18 66.71 67.07 66.22 903,759 66.29 -0.39   -0.58%
05/21/18 66.69 67.47 66.66 416,498 66.68 0.52   0.79%
05/18/18 66.12 66.24 65.39 831,312 66.16 -0.08   -0.12%
05/17/18 66.05 66.49 65.81 976,115 66.24 -0.01   -0.02%
05/16/18 65.38 66.52 65.30 1,063,927 66.25 0.99   1.52%
05/15/18 65.31 65.57 64.48 1,351,198 65.26 -0.18   -0.28%
05/14/18 64.17 66.11 64.13 1,335,850 65.44 2.22   3.51%
05/11/18 63.48 64.12 63.16 1,299,502 63.22 0.05   0.08%
05/10/18 61.95 63.69 60.87 1,735,556 63.17 2.32   3.81%
05/09/18 60.91 60.92 60.12 1,626,057 60.85 0.27   0.45%
05/08/18 60.77 60.80 59.96 913,254 60.58 -0.23   -0.38%
05/07/18 60.49 60.88 60.30 878,886 60.81 0.44   0.73%
05/04/18 58.75 60.67 58.75 728,903 60.37 1.28   2.17%
05/03/18 59.62 59.62 58.46 1,143,912 59.09 -0.74   -1.24%
Magna International  (MGA) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Magna International Stock Analysis

Rating: Sell

Total Grade: D

Analysis Breakdown

MGA Stock Grade: D
Fundamental Grade: C
Quantitative Grade: F
MGA Earnings
Earnings Growth: A
Earnings Momentum: F
Earnings Surprises: D
Analyst Earnings Revisions: D
MGA Financial Information
Sales Growth: D
Operating Margin Growth: A
Cash Flow: B
Return on Equity: A

Magna International Stock: Weekly View

This Week: D
Last Week: D
Two Weeks Ago: D
Get Full Report