Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,761.21 | 1,761.21 | 1,761.21 | 1,761.21 | 1,516.60 | 1,060 |
| 2022-01-05 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,523.31 | 475 |
| 2022-01-04 | 1,654.82 | 1,654.82 | 1,654.82 | 1,654.82 | 1,424.99 | 0 |
| 2022-01-03 | 1,654.82 | 1,654.82 | 1,654.82 | 1,654.82 | 1,424.99 | 0 |
| 2021-12-31 | 1,654.82 | 1,654.82 | 1,654.82 | 1,654.82 | 1,424.99 | 7 |
| 2021-12-30 | 1,661.71 | 1,661.71 | 1,661.71 | 1,661.71 | 1,430.92 | 250 |
| 2021-12-29 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,414.47 | 0 |
| 2021-12-28 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,414.47 | 0 |
| 2021-12-27 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,414.47 | 0 |
| 2021-12-24 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,414.47 | 0 |
| 2021-12-23 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,414.47 | 630 |
| 2021-12-22 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,391.56 | 625 |
| 2021-12-21 | 1,610.73 | 1,610.73 | 1,610.73 | 1,610.73 | 1,387.02 | 575 |
| 2021-12-20 | 1,620.05 | 1,620.05 | 1,620.05 | 1,620.05 | 1,395.05 | 0 |
| 2021-12-17 | 1,620.05 | 1,620.05 | 1,620.05 | 1,620.05 | 1,395.05 | 1,124 |
| 2021-12-16 | 1,631.95 | 1,631.95 | 1,631.95 | 1,631.95 | 1,405.29 | 0 |
| 2021-12-15 | 1,631.95 | 1,631.95 | 1,631.95 | 1,631.95 | 1,405.29 | 977 |
| 2021-12-14 | 1,643.41 | 1,643.41 | 1,643.41 | 1,643.41 | 1,415.16 | 541 |
| 2021-12-13 | 1,653.11 | 1,653.11 | 1,653.11 | 1,653.11 | 1,423.52 | 0 |
| 2021-12-10 | 1,653.11 | 1,653.11 | 1,653.11 | 1,653.11 | 1,423.52 | 305 |
| 2021-12-09 | 1,668.03 | 1,668.03 | 1,668.03 | 1,668.03 | 1,436.36 | 164 |
| 2021-12-08 | 1,693.36 | 1,699.74 | 1,693.36 | 1,699.74 | 1,463.67 | 362 |
| 2021-12-07 | 1,693.36 | 1,693.36 | 1,693.36 | 1,693.36 | 1,458.18 | 0 |
| 2021-12-06 | 1,693.36 | 1,693.36 | 1,693.36 | 1,693.36 | 1,458.18 | 0 |
| 2021-12-03 | 1,693.36 | 1,693.36 | 1,693.36 | 1,693.36 | 1,458.18 | 26 |
| 2021-12-02 | 1,662.69 | 1,662.69 | 1,662.69 | 1,662.69 | 1,431.76 | 0 |
| 2021-12-01 | 1,630.00 | 1,662.69 | 1,630.00 | 1,662.69 | 1,431.76 | 478 |
| 2021-11-30 | 1,775.84 | 1,775.84 | 1,775.84 | 1,775.84 | 1,529.20 | 0 |
| 2021-11-29 | 1,775.84 | 1,775.84 | 1,775.84 | 1,775.84 | 1,529.20 | 28 |
| 2021-11-26 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-25 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-24 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-23 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-22 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-19 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-18 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,511.25 | 0 |
| 2021-11-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-16 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-12 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-11 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-10 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-09 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-08 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-05 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-04 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-03 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-11-01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-29 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-28 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-27 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-26 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-25 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-22 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-21 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-20 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-19 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-18 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
| 2021-10-14 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,503.56 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
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.