Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-27 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-24 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-23 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-22 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-21 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-20 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-17 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 0 |
| 2024-05-16 | 796.50 | 796.50 | 796.50 | 796.50 | 742.45 | 311 |
| 2024-05-15 | 793.53 | 793.53 | 793.53 | 793.53 | 732.29 | 0 |
| 2024-05-14 | 782.80 | 793.53 | 782.80 | 793.53 | 732.29 | 300 |
| 2024-05-13 | 785.00 | 785.00 | 785.00 | 785.00 | 724.42 | 7 |
| 2024-05-10 | 798.00 | 798.00 | 798.00 | 798.00 | 736.42 | 8 |
| 2024-05-09 | 785.64 | 785.64 | 785.64 | 785.64 | 725.01 | 0 |
| 2024-05-08 | 785.64 | 785.64 | 785.64 | 785.64 | 725.01 | 135 |
| 2024-05-07 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-05-06 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-05-03 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-05-02 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-30 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-29 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-26 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-25 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-24 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-23 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-22 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-19 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-18 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-17 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-16 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-15 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-12 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-11 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-10 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-09 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 0 |
| 2024-04-08 | 885.79 | 885.79 | 885.79 | 885.79 | 817.43 | 11 |
| 2024-04-05 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-04-04 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-04-03 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-04-02 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-04-01 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-27 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-26 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-25 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-22 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-21 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-20 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-19 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-15 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-14 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-13 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-12 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-11 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-08 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-07 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-06 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-05 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-04 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-03-01 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 0 |
| 2024-02-29 | 930.00 | 930.00 | 930.00 | 930.00 | 858.23 | 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.