Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-19 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-16 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-15 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-14 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-13 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-09 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-08 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-07 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-06 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-05 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-02 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-12-01 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-30 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-29 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-28 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-25 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-24 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-23 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-22 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-18 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-17 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,083.99 | 0 |
| 2022-11-16 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,076.24 | 7 |
| 2022-11-15 | 1,137.79 | 1,137.79 | 1,137.79 | 1,137.79 | 1,000.43 | 0 |
| 2022-11-14 | 1,137.79 | 1,137.79 | 1,137.79 | 1,137.79 | 1,000.43 | 0 |
| 2022-11-11 | 1,137.79 | 1,137.79 | 1,137.79 | 1,137.79 | 1,000.43 | 0 |
| 2022-11-10 | 1,137.79 | 1,137.79 | 1,137.79 | 1,137.79 | 1,000.43 | 1,270 |
| 2022-11-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 967.21 | 0 |
| 2022-11-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 967.21 | 0 |
| 2022-11-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 967.21 | 0 |
| 2022-11-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 967.21 | 27 |
| 2022-11-03 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-11-01 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-31 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-28 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-27 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-26 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-25 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-24 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-21 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-20 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-19 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-18 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-17 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-14 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-13 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-12 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-11 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-10 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-07 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-06 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-05 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-04 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-10-03 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-30 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-29 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-28 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-27 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-26 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-23 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 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.