Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 791.69 | 791.69 | 791.69 | 791.69 | 747.05 | 0 |
| 2024-08-19 | 791.69 | 791.69 | 791.69 | 791.69 | 747.05 | 43 |
| 2024-08-16 | 730.00 | 730.00 | 730.00 | 730.00 | 688.84 | 0 |
| 2024-08-15 | 730.00 | 730.00 | 730.00 | 730.00 | 680.46 | 0 |
| 2024-08-14 | 730.00 | 730.00 | 730.00 | 730.00 | 680.46 | 0 |
| 2024-08-13 | 730.00 | 730.00 | 730.00 | 730.00 | 680.46 | 0 |
| 2024-08-12 | 724.00 | 730.00 | 724.00 | 730.00 | 680.46 | 478 |
| 2024-08-09 | 729.00 | 729.00 | 729.00 | 729.00 | 679.53 | 351 |
| 2024-08-08 | 773.49 | 773.49 | 773.49 | 773.49 | 721.00 | 0 |
| 2024-08-07 | 773.49 | 773.49 | 773.49 | 773.49 | 721.00 | 5 |
| 2024-08-06 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-08-05 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-08-02 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-08-01 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-31 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-30 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-29 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-26 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-25 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-24 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-23 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 0 |
| 2024-07-22 | 784.40 | 784.40 | 784.40 | 784.40 | 731.17 | 1,145 |
| 2024-07-19 | 795.42 | 795.42 | 795.42 | 795.42 | 741.45 | 10 |
| 2024-07-18 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-17 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-16 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-15 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-12 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-11 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-10 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 0 |
| 2024-07-09 | 768.70 | 768.70 | 768.70 | 768.70 | 716.54 | 203 |
| 2024-07-08 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-07-05 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-07-04 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-07-03 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-07-02 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-07-01 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-28 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-27 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-26 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-25 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-24 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-21 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-20 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-19 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-18 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-17 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-14 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-13 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-12 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-11 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-10 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-07 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 0 |
| 2024-06-06 | 781.00 | 781.00 | 781.00 | 781.00 | 728.00 | 176 |
| 2024-06-05 | 756.00 | 756.00 | 756.00 | 756.00 | 704.70 | 0 |
| 2024-06-04 | 756.00 | 756.00 | 756.00 | 756.00 | 704.70 | 0 |
| 2024-06-03 | 756.00 | 756.00 | 756.00 | 756.00 | 704.70 | 0 |
| 2024-05-31 | 756.00 | 756.00 | 756.00 | 756.00 | 704.70 | 0 |
| 2024-05-30 | 756.00 | 756.00 | 756.00 | 756.00 | 704.70 | 10 |
| 2024-05-29 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 8.8804 MXN |
| 2025-08-15 | 9.0637 MXN |
| 2025-05-16 | 9.4832 MXN |
| 2025-02-28 | 9.9568 MXN |
| 2024-11-15 | 9.6999 MXN |
| 2024-08-16 | 8.8725 MXN |
| 2024-05-16 | 7.9292 MXN |
| 2024-02-22 | 8.1341 MXN |
| 2023-11-16 | 7.9382 MXN |
| 2023-08-17 | 7.8824 MXN |
| 2023-05-18 | 8.1643 MXN |
| 2023-02-23 | 8.4648 MXN |
| 2022-11-17 | 8.7496 MXN |
| 2022-08-11 | 8.9907 MXN |
| 2022-05-12 | 9.1316 MXN |
| 2022-02-24 | 9.3024 MXN |
| 2021-11-18 | 8.9340 MXN |
| 2021-08-19 | 8.6695 MXN |
| 2021-05-20 | 8.5528 MXN |
| 2021-03-04 | 8.9486 MXN |
| 2020-11-19 | 8.0750 MXN |
| 2020-08-20 | 8.8780 MXN |
| 2020-05-21 | 9.1639 MXN |
| 2020-03-05 | 7.9110 MXN |
| 2019-11-21 | 7.0765 MXN |
| 2019-08-22 | 7.2051 MXN |
| 2019-05-23 | 6.9359 MXN |
| 2019-03-07 | 7.1144 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.