Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-21 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-20 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-19 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-15 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-14 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-13 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 0 |
| 2022-09-12 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,053.38 | 93 |
| 2022-09-09 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-05 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-09-01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-08-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-08-30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 0 |
| 2022-08-29 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,046.34 | 1,314 |
| 2022-08-26 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-25 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-24 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-23 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-22 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-19 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-18 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-17 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-15 | 1,295.16 | 1,295.16 | 1,295.16 | 1,295.16 | 1,138.81 | 0 |
| 2022-08-12 | 1,294.73 | 1,295.16 | 1,294.73 | 1,295.16 | 1,138.81 | 133 |
| 2022-08-11 | 1,292.00 | 1,292.00 | 1,288.28 | 1,288.28 | 1,132.76 | 52,198 |
| 2022-08-10 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-09 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-08 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-05 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-04 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-03 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-02 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-08-01 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-29 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-28 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-27 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-26 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-25 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-22 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 0 |
| 2022-07-21 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,107.90 | 150 |
| 2022-07-20 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-19 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-18 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-15 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-14 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-13 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-12 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-11 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-08 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-07 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-06 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-05 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-04 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-07-01 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 0 |
| 2022-06-30 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 984.80 | 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.