Magna International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	93.440	96.690	93.310	95.890	95.212	1,355,803
2026-07-20	93.560	94.210	92.850	92.850	92.194	1,284,626
2026-07-17	93.360	93.500	90.760	93.170	92.511	914,916
2026-07-16	92.850	94.990	92.710	94.830	94.160	754,233
2026-07-15	91.130	93.265	91.030	93.110	92.452	452,998
2026-07-14	90.990	91.640	89.660	90.770	90.128	363,408
2026-07-13	90.950	91.790	90.350	90.620	89.979	529,927
2026-07-10	91.060	91.860	90.410	91.040	90.396	674,405
2026-07-09	90.500	91.860	90.450	91.110	90.466	793,933
2026-07-08	90.240	91.270	88.010	89.130	88.500	964,263
2026-07-07	93.310	93.800	91.250	91.400	90.754	1,280,995
2026-07-06	91.380	93.430	91.200	93.270	92.611	697,748
2026-07-03	89.060	90.970	89.060	90.340	89.701	306,242
2026-07-02	90.900	91.990	87.800	88.810	88.182	1,399,028
2026-06-30	92.120	93.930	92.120	93.260	92.601	880,184
2026-06-29	91.520	92.160	89.940	92.080	91.429	995,757
2026-06-26	91.290	92.720	90.450	91.490	90.843	840,760
2026-06-25	91.480	93.440	91.480	92.600	91.945	741,124
2026-06-24	91.460	92.220	90.270	91.200	90.555	755,000
2026-06-23	91.540	92.450	90.910	91.590	90.942	821,836
2026-06-22	91.990	95.200	91.560	93.460	92.799	919,793
2026-06-19	91.970	93.500	91.610	91.940	91.290	1,972,827
2026-06-18	91.990	93.450	91.660	92.340	91.687	881,180
2026-06-17	91.590	93.660	91.440	91.710	91.062	899,862
2026-06-16	93.890	94.490	91.600	91.710	91.062	748,800
2026-06-15	94.680	95.580	93.740	93.830	93.167	477,058
2026-06-12	92.580	93.470	91.635	93.210	92.551	973,823
2026-06-11	89.970	92.050	89.270	91.660	91.012	1,594,135
2026-06-10	91.510	91.550	89.250	89.330	88.698	1,980,180
2026-06-09	93.590	94.150	90.230	92.160	91.508	662,636
2026-06-08	92.280	93.730	92.280	92.990	92.333	509,712
2026-06-05	93.450	94.090	91.730	92.130	91.479	1,173,842
2026-06-04	94.850	95.350	93.300	94.710	94.040	997,931
2026-06-03	93.580	96.000	93.540	94.700	94.030	1,651,449
2026-06-02	90.360	95.120	90.360	94.210	93.544	883,757
2026-06-01	89.080	90.270	88.110	90.130	89.493	1,089,640
2026-05-29	91.010	92.120	89.120	89.350	88.718	2,426,281
2026-05-28	91.310	92.000	90.730	91.150	90.506	1,413,834
2026-05-27	91.160	92.610	91.160	91.770	91.121	1,898,945
2026-05-26	89.830	90.950	89.590	90.120	89.483	1,084,343
2026-05-25	90.000	90.380	89.115	90.240	89.602	178,721
2026-05-22	88.190	89.420	87.820	89.190	88.559	842,613
2026-05-21	83.650	87.140	82.000	87.020	86.405	1,028,241
2026-05-20	81.810	83.810	81.380	83.610	83.019	4,735,207
2026-05-19	82.300	82.380	79.960	81.580	81.003	1,980,499
2026-05-15	84.650	84.960	82.470	83.050	82.463	1,023,079
2026-05-14	85.910	88.300	85.910	86.950	85.661	656,462
2026-05-13	85.270	86.680	84.820	85.580	84.311	1,257,956
2026-05-12	85.220	85.820	83.810	85.330	84.065	4,550,164
2026-05-11	86.140	86.760	85.130	85.640	84.371	1,085,363
2026-05-08	83.850	86.410	83.850	86.320	85.040	841,596
2026-05-07	85.650	86.510	83.420	83.640	82.400	1,329,010
2026-05-06	83.890	86.270	83.860	85.470	84.203	1,256,348
2026-05-05	81.610	82.530	81.260	81.920	80.706	1,427,407
2026-05-04	82.190	83.010	79.770	81.020	79.819	2,151,490
2026-05-01	83.150	84.240	78.000	82.680	81.454	1,057,454
2026-04-30	85.350	87.920	85.000	86.450	85.169	1,666,899
2026-04-29	83.670	85.630	83.670	84.580	83.326	1,163,699
2026-04-28	83.790	85.400	83.790	84.650	83.395	1,573,857
2026-04-27	85.850	87.250	84.850	84.850	83.592	1,758,170

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6890 CAD
2026-05-15	0.6790 CAD
2026-02-27	0.6770 CAD
2025-11-14	0.6810 CAD
2025-08-15	0.6690 CAD
2025-05-16	0.6770 CAD
2025-02-28	0.7000 CAD
2024-11-15	0.6680 CAD
2024-08-16	0.6520 CAD
2024-05-16	0.6460 CAD
2024-02-22	0.6410 CAD
2023-11-16	0.6290 CAD
2023-08-17	0.6220 CAD
2023-05-18	0.6190 CAD
2023-02-23	0.6230 CAD
2022-11-17	0.6000 CAD
2022-08-11	0.5750 CAD
2022-05-12	0.5850 CAD
2022-02-24	0.5730 CAD
2021-11-18	0.5420 CAD
2021-08-19	0.5440 CAD
2021-05-20	0.5220 CAD
2021-03-04	0.5440 CAD
2020-11-19	0.5230 CAD
2020-08-20	0.5290 CAD
2020-05-21	0.5560 CAD
2020-03-05	0.5350 CAD
2019-11-21	0.4860 CAD
2019-08-22	0.4850 CAD
2019-05-23	0.4900 CAD
2019-03-07	0.4910 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.