Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-14	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-13	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-10	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-09	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-08	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-07	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-06	1,032.10	1,032.10	1,032.10	1,032.10	921.60	44
2023-03-03	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-02	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-03-01	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-02-28	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-02-27	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-02-24	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-02-23	1,032.10	1,032.10	1,032.10	1,032.10	921.60	0
2023-02-22	1,032.10	1,032.10	1,032.10	1,032.10	914.04	0
2023-02-21	1,032.10	1,032.10	1,032.10	1,032.10	914.04	0
2023-02-20	1,032.10	1,032.10	1,032.10	1,032.10	914.04	0
2023-02-17	1,032.10	1,032.10	1,032.10	1,032.10	914.04	1,690
2023-02-16	1,062.00	1,062.00	1,062.00	1,062.00	940.52	0
2023-02-15	1,062.00	1,062.00	1,062.00	1,062.00	940.52	460
2023-02-14	1,046.38	1,046.38	1,046.38	1,046.38	926.68	0
2023-02-13	1,046.38	1,046.38	1,046.38	1,046.38	926.68	5,630
2023-02-10	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-09	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-08	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-07	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-03	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-02	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-02-01	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-31	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-30	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-27	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-26	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-25	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-24	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-23	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-20	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-19	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-18	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-17	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-16	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-13	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-12	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-11	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-10	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-09	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-06	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-05	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-04	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-03	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2023-01-02	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2022-12-30	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2022-12-29	1,078.00	1,078.00	1,078.00	1,078.00	954.69	0
2022-12-28	1,078.00	1,078.00	1,078.00	1,078.00	954.69	2,403
2022-12-27	1,224.00	1,224.00	1,224.00	1,224.00	1,083.99	0
2022-12-26	1,224.00	1,224.00	1,224.00	1,224.00	1,083.99	0
2022-12-23	1,224.00	1,224.00	1,224.00	1,224.00	1,083.99	0
2022-12-22	1,224.00	1,224.00	1,224.00	1,224.00	1,083.99	0
2022-12-21	1,224.00	1,224.00	1,224.00	1,224.00	1,083.99	0

← NewerPage 16 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.