Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1,277.97	1,277.97	1,277.97	1,277.97	1,106.99	0
2022-04-01	1,277.97	1,277.97	1,277.97	1,277.97	1,106.99	515
2022-03-31	1,282.41	1,282.41	1,282.41	1,282.41	1,110.84	675
2022-03-30	1,306.61	1,306.61	1,293.00	1,293.00	1,120.01	34,620
2022-03-29	1,284.93	1,284.93	1,284.93	1,284.93	1,113.02	0
2022-03-28	1,284.93	1,284.93	1,284.93	1,284.93	1,113.02	690
2022-03-25	1,262.74	1,269.86	1,262.74	1,269.86	1,099.97	2,225
2022-03-24	1,282.36	1,282.36	1,282.36	1,282.36	1,110.80	763
2022-03-23	1,278.14	1,278.14	1,278.14	1,278.14	1,107.14	1,160
2022-03-22	1,259.41	1,259.41	1,259.41	1,259.41	1,090.92	0
2022-03-18	1,259.41	1,259.41	1,259.41	1,259.41	1,090.92	630
2022-03-17	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	0
2022-03-16	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	0
2022-03-15	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	0
2022-03-14	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	0
2022-03-11	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	0
2022-03-10	1,256.31	1,256.31	1,256.31	1,256.31	1,088.23	130
2022-03-09	1,227.37	1,227.37	1,227.37	1,227.37	1,063.16	0
2022-03-08	1,227.37	1,227.37	1,227.37	1,227.37	1,063.16	160
2022-03-07	1,263.12	1,263.12	1,263.12	1,263.12	1,094.13	160
2022-03-04	1,300.00	1,300.00	1,300.00	1,300.00	1,126.08	6
2022-03-03	1,409.98	1,409.98	1,369.70	1,369.70	1,186.45	320
2022-03-02	1,425.03	1,425.03	1,425.03	1,425.03	1,234.38	0
2022-03-01	1,425.03	1,425.03	1,425.03	1,425.03	1,234.38	140
2022-02-28	1,538.34	1,538.34	1,538.34	1,538.34	1,332.53	0
2022-02-25	1,538.34	1,538.34	1,538.34	1,538.34	1,332.53	320
2022-02-24	1,580.28	1,580.28	1,580.28	1,580.28	1,368.86	0
2022-02-23	1,580.28	1,580.28	1,580.28	1,580.28	1,360.80	0
2022-02-22	1,580.28	1,580.28	1,580.28	1,580.28	1,360.80	0
2022-02-21	1,580.28	1,580.28	1,580.28	1,580.28	1,360.80	0
2022-02-18	1,580.28	1,580.28	1,580.28	1,580.28	1,360.80	830
2022-02-17	1,612.65	1,612.65	1,612.65	1,612.65	1,388.67	230
2022-02-16	1,626.67	1,626.67	1,626.67	1,626.67	1,400.75	196
2022-02-15	1,620.00	1,620.00	1,620.00	1,620.00	1,395.00	39
2022-02-14	1,668.34	1,668.34	1,668.34	1,668.34	1,436.63	0
2022-02-11	1,668.34	1,668.34	1,668.34	1,668.34	1,436.63	0
2022-02-10	1,668.34	1,668.34	1,668.34	1,668.34	1,436.63	0
2022-02-09	1,668.34	1,668.34	1,668.34	1,668.34	1,436.63	0
2022-02-08	1,668.34	1,668.34	1,668.34	1,668.34	1,436.63	270
2022-02-04	1,632.00	1,632.00	1,632.00	1,632.00	1,405.34	62
2022-02-03	1,691.91	1,691.91	1,691.91	1,691.91	1,456.93	185
2022-02-02	1,680.22	1,680.22	1,680.22	1,680.22	1,446.86	0
2022-02-01	1,655.08	1,680.22	1,655.08	1,680.22	1,446.86	385
2022-01-31	1,623.35	1,623.35	1,623.35	1,623.35	1,397.89	0
2022-01-28	1,623.35	1,623.35	1,623.35	1,623.35	1,397.89	100
2022-01-27	1,643.18	1,643.18	1,643.18	1,643.18	1,414.96	720
2022-01-26	1,623.35	1,623.35	1,623.35	1,623.35	1,397.89	0
2022-01-25	1,623.35	1,623.35	1,623.35	1,623.35	1,397.89	320
2022-01-24	1,610.10	1,610.10	1,610.10	1,610.10	1,386.48	0
2022-01-21	1,610.10	1,610.10	1,610.10	1,610.10	1,386.48	160
2022-01-20	1,681.32	1,681.32	1,681.32	1,681.32	1,447.81	255
2022-01-19	1,748.43	1,748.43	1,748.43	1,748.43	1,505.60	235
2022-01-18	1,820.19	1,820.19	1,820.19	1,820.19	1,567.39	309
2022-01-17	1,800.25	1,800.25	1,800.25	1,800.25	1,550.22	0
2022-01-14	1,800.25	1,800.25	1,800.25	1,800.25	1,550.22	312
2022-01-13	1,768.29	1,768.29	1,768.29	1,768.29	1,522.70	0
2022-01-12	1,768.29	1,768.29	1,768.29	1,768.29	1,522.70	160
2022-01-11	1,748.68	1,748.68	1,748.68	1,748.68	1,505.81	240
2022-01-10	1,734.44	1,734.44	1,734.44	1,734.44	1,493.55	198
2022-01-07	1,755.00	1,755.00	1,754.19	1,754.19	1,510.56	170

← NewerPage 20 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.