Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1,128.00	1,128.00	1,128.00	1,128.00	984.80	50
2022-06-28	1,172.76	1,172.76	1,172.76	1,172.76	1,023.88	1,270
2022-06-27	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-24	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-23	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-22	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-21	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-20	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-17	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-16	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-15	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	0
2022-06-14	1,195.72	1,195.72	1,195.72	1,195.72	1,043.92	685
2022-06-13	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-10	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-09	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-08	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-07	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-06	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-03	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	0
2022-06-02	1,297.53	1,297.53	1,297.53	1,297.53	1,132.81	715
2022-06-01	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	0
2022-05-31	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	0
2022-05-30	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	0
2022-05-27	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	0
2022-05-26	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	0
2022-05-25	1,225.03	1,225.03	1,225.03	1,225.03	1,069.51	220
2022-05-24	1,232.20	1,232.20	1,232.20	1,232.20	1,075.77	0
2022-05-23	1,232.20	1,232.20	1,232.20	1,232.20	1,075.77	0
2022-05-20	1,232.20	1,232.20	1,232.20	1,232.20	1,075.77	0
2022-05-19	1,232.20	1,232.20	1,232.20	1,232.20	1,075.77	5
2022-05-18	1,166.20	1,166.20	1,166.20	1,166.20	1,018.15	0
2022-05-17	1,166.20	1,166.20	1,166.20	1,166.20	1,018.15	0
2022-05-16	1,166.20	1,166.20	1,166.20	1,166.20	1,018.15	0
2022-05-13	1,166.20	1,166.20	1,166.20	1,166.20	1,018.15	0
2022-05-12	1,166.20	1,166.20	1,166.20	1,166.20	1,018.15	0
2022-05-11	1,166.20	1,166.20	1,166.20	1,166.20	1,010.18	0
2022-05-10	1,166.20	1,166.20	1,166.20	1,166.20	1,010.18	0
2022-05-09	1,166.20	1,166.20	1,166.20	1,166.20	1,010.18	50
2022-05-06	1,200.00	1,200.00	1,200.00	1,200.00	1,039.46	0
2022-05-05	1,200.00	1,200.00	1,200.00	1,200.00	1,039.46	0
2022-05-04	1,200.00	1,200.00	1,200.00	1,200.00	1,039.46	5
2022-05-03	1,240.32	1,240.32	1,240.32	1,240.32	1,074.38	425
2022-05-02	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	0
2022-04-29	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	0
2022-04-28	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	0
2022-04-27	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	0
2022-04-26	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	0
2022-04-25	1,258.12	1,258.12	1,258.12	1,258.12	1,089.80	260
2022-04-22	1,235.00	1,235.00	1,235.00	1,235.00	1,069.77	5
2022-04-21	1,227.29	1,227.29	1,227.29	1,227.29	1,063.09	0
2022-04-20	1,227.29	1,227.29	1,227.29	1,227.29	1,063.09	0
2022-04-19	1,227.29	1,227.29	1,227.29	1,227.29	1,063.09	5
2022-04-18	1,216.15	1,216.15	1,216.15	1,216.15	1,053.44	5,690
2022-04-13	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-12	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-11	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-08	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-07	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-06	1,250.12	1,250.12	1,250.12	1,250.12	1,082.87	0
2022-04-05	1,244.70	1,250.12	1,240.00	1,250.12	1,082.87	843

← NewerPage 19 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.