Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	930.00	930.00	930.00	930.00	858.23	210
2024-02-27	954.59	954.59	954.59	954.59	880.92	0
2024-02-26	954.59	954.59	954.59	954.59	880.92	0
2024-02-23	954.59	954.59	954.59	954.59	880.92	0
2024-02-22	954.59	954.59	954.59	954.59	880.92	0
2024-02-21	954.59	954.59	954.59	954.59	873.42	560
2024-02-20	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-19	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-16	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-15	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-14	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-13	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-12	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-09	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-08	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-07	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-06	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-02	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-02-01	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-31	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-30	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-29	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-26	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-25	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-24	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-23	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-22	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-19	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-18	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-17	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-16	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-15	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-12	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-11	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-10	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-09	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-08	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-05	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-04	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-03	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2024-01-02	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2023-12-29	1,009.06	1,009.06	1,009.06	1,009.06	923.26	0
2023-12-28	1,009.06	1,009.06	1,009.06	1,009.06	923.26	130
2023-12-27	934.50	934.50	934.50	934.50	855.04	0
2023-12-26	934.50	934.50	934.50	934.50	855.04	0
2023-12-22	934.50	934.50	934.50	934.50	855.04	0
2023-12-21	934.50	934.50	934.50	934.50	855.04	0
2023-12-20	934.50	934.50	934.50	934.50	855.04	0
2023-12-19	934.50	934.50	934.50	934.50	855.04	0
2023-12-18	934.50	934.50	934.50	934.50	855.04	0
2023-12-15	934.50	934.50	934.50	934.50	855.04	0
2023-12-14	934.50	934.50	934.50	934.50	855.04	0
2023-12-13	934.50	934.50	934.50	934.50	855.04	0
2023-12-11	934.50	934.50	934.50	934.50	855.04	0
2023-12-08	934.50	934.50	934.50	934.50	855.04	0
2023-12-07	934.50	934.50	934.50	934.50	855.04	0
2023-12-06	934.50	934.50	934.50	934.50	855.04	0
2023-12-05	934.50	934.50	934.50	934.50	855.04	0
2023-12-04	934.50	934.50	934.50	934.50	855.04	0
2023-12-01	934.50	934.50	934.50	934.50	855.04	0

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.