Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	838.31	838.31	838.31	838.31	791.04	0
2024-11-13	838.31	838.31	838.31	838.31	791.04	0
2024-11-12	838.31	838.31	838.31	838.31	791.04	0
2024-11-11	838.31	838.31	838.31	838.31	791.04	0
2024-11-08	838.31	838.31	838.31	838.31	791.04	0
2024-11-07	838.31	838.31	838.31	838.31	791.04	0
2024-11-06	838.31	838.31	838.31	838.31	791.04	0
2024-11-05	838.31	838.31	838.31	838.31	791.04	0
2024-11-04	838.31	838.31	838.31	838.31	791.04	0
2024-11-01	838.31	838.31	838.31	838.31	791.04	0
2024-10-31	838.31	838.31	838.31	838.31	791.04	0
2024-10-30	838.31	838.31	838.31	838.31	791.04	0
2024-10-29	838.31	838.31	838.31	838.31	791.04	0
2024-10-28	838.31	838.31	838.31	838.31	791.04	0
2024-10-25	838.31	838.31	838.31	838.31	791.04	0
2024-10-24	838.31	838.31	838.31	838.31	791.04	0
2024-10-23	838.31	838.31	838.31	838.31	791.04	0
2024-10-22	838.31	838.31	838.31	838.31	791.04	0
2024-10-21	838.31	838.31	838.31	838.31	791.04	0
2024-10-18	838.31	838.31	838.31	838.31	791.04	43
2024-10-17	836.02	836.02	836.02	836.02	788.88	0
2024-10-16	836.02	836.02	836.02	836.02	788.88	2,279
2024-10-15	795.00	795.00	795.00	795.00	750.17	0
2024-10-14	795.00	795.00	795.00	795.00	750.17	0
2024-10-11	795.00	795.00	795.00	795.00	750.17	0
2024-10-10	795.00	795.00	795.00	795.00	750.17	0
2024-10-09	795.00	795.00	795.00	795.00	750.17	0
2024-10-08	795.00	795.00	795.00	795.00	750.17	0
2024-10-07	795.00	795.00	795.00	795.00	750.17	0
2024-10-04	795.00	795.00	795.00	795.00	750.17	0
2024-10-03	795.00	795.00	795.00	795.00	750.17	0
2024-10-02	800.00	800.00	795.00	795.00	750.17	475
2024-09-30	804.00	828.19	804.00	828.19	781.49	44
2024-09-27	830.10	830.10	830.10	830.10	783.29	0
2024-09-26	830.10	830.10	830.10	830.10	783.29	3,080
2024-09-25	788.60	788.60	788.60	788.60	744.13	0
2024-09-24	788.60	788.60	788.60	788.60	744.13	0
2024-09-23	788.60	788.60	788.60	788.60	744.13	0
2024-09-20	788.60	788.60	788.60	788.60	744.13	0
2024-09-19	788.60	788.60	788.60	788.60	744.13	0
2024-09-18	788.60	788.60	788.60	788.60	744.13	0
2024-09-17	788.60	788.60	788.60	788.60	744.13	0
2024-09-13	788.60	788.60	788.60	788.60	744.13	0
2024-09-12	788.60	788.60	788.60	788.60	744.13	0
2024-09-11	788.60	788.60	788.60	788.60	744.13	0
2024-09-10	788.60	788.60	788.60	788.60	744.13	0
2024-09-09	788.60	788.60	788.60	788.60	744.13	190
2024-09-06	811.50	811.50	811.50	811.50	765.74	0
2024-09-05	811.50	811.50	811.50	811.50	765.74	10
2024-09-04	830.00	830.00	830.00	830.00	783.20	0
2024-09-03	830.00	830.00	830.00	830.00	783.20	0
2024-09-02	830.00	830.00	830.00	830.00	783.20	0
2024-08-30	830.00	830.00	830.00	830.00	783.20	0
2024-08-29	830.00	830.00	830.00	830.00	783.20	30
2024-08-28	840.00	840.00	840.00	840.00	792.63	0
2024-08-27	840.00	840.00	840.00	840.00	792.63	18
2024-08-26	791.69	791.69	791.69	791.69	747.05	0
2024-08-23	791.69	791.69	791.69	791.69	747.05	0
2024-08-22	791.69	791.69	791.69	791.69	747.05	0
2024-08-21	791.69	791.69	791.69	791.69	747.05	0

← NewerPage 9 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.