Magna International, Inc. - Price History
Monthly price history for MGA (Magna International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $53.33 | $53.33 |
| March 2024 | $54.48 | $54.48 |
| February 2024 | $55.12 | $55.12 |
| January 2024 | $56.35 | $56.85 |
| December 2023 | $58.56 | $59.08 |
| November 2023 | $53.44 | $53.91 |
| October 2023 | $47.28 | $48.09 |
| September 2023 | $52.70 | $53.61 |
| August 2023 | $57.83 | $58.82 |
| July 2023 | $62.72 | $64.33 |
| June 2023 | $55.03 | $56.44 |
| May 2023 | $47.15 | $48.36 |
| April 2023 | $50.41 | $52.16 |
| March 2023 | $51.77 | $53.57 |
| February 2023 | $53.86 | $55.73 |
| January 2023 | $62.25 | $64.94 |
| December 2022 | $53.85 | $56.18 |
| November 2022 | $59.04 | $61.59 |
| October 2022 | $53.03 | $55.73 |
| September 2022 | $45.12 | $47.42 |
| August 2022 | $54.93 | $57.73 |
| July 2022 | $60.34 | $63.86 |
| June 2022 | $51.87 | $54.90 |
| May 2022 | $61.34 | $64.92 |
| April 2022 | $56.49 | $60.27 |
| March 2022 | $60.28 | $64.31 |
| February 2022 | $69.62 | $74.27 |
| January 2022 | $75.11 | $80.61 |
| December 2021 | $75.41 | $80.94 |
| November 2021 | $70.10 | $75.24 |
| October 2021 | $75.38 | $81.30 |
| September 2021 | $69.76 | $75.24 |
| August 2021 | $73.16 | $78.91 |
| July 2021 | $77.32 | $83.83 |
| June 2021 | $85.44 | $92.64 |
| May 2021 | $92.78 | $100.59 |
| April 2021 | $86.70 | $94.42 |
| March 2021 | $80.84 | $88.04 |
| February 2021 | $76.94 | $84.20 |
| January 2021 | $64.19 | $70.25 |
| December 2020 | $64.69 | $70.80 |
| November 2020 | $56.12 | $61.42 |
| October 2020 | $46.40 | $51.11 |
| September 2020 | $41.53 | $45.75 |
| August 2020 | $44.13 | $48.61 |
| July 2020 | $41.59 | $46.17 |
| June 2020 | $40.11 | $44.53 |
| May 2020 | $38 | $42.18 |
| April 2020 | $34.80 | $39.03 |
| March 2020 | $28.46 | $31.92 |
| February 2020 | $40.52 | $45.82 |
| January 2020 | $44.82 | $50.69 |
| December 2019 | $48.49 | $54.84 |
| November 2019 | $48.65 | $55.02 |
| October 2019 | $47.23 | $53.77 |
| September 2019 | $46.84 | $53.33 |
| August 2019 | $44.01 | $50.11 |
| July 2019 | $43.95 | $50.42 |
| June 2019 | $43.32 | $49.70 |
| May 2019 | $37.43 | $42.94 |
| April 2019 | $48.10 | $55.64 |
| March 2019 | $42.10 | $48.69 |
| February 2019 | $45.26 | $52.73 |
| January 2019 | $45.42 | $52.91 |
| December 2018 | $39.02 | $45.45 |
| November 2018 | $42.81 | $49.87 |
| October 2018 | $41.98 | $49.24 |
| September 2018 | $44.79 | $52.53 |
| August 2018 | $46.14 | $54.12 |
| July 2018 | $51.52 | $60.78 |
| June 2018 | $49.27 | $58.13 |
| May 2018 | $54.31 | $64.07 |
| April 2018 | $49.76 | $59 |
| March 2018 | $47.52 | $56.35 |
| February 2018 | $46.07 | $54.97 |
| January 2018 | $47.90 | $57.15 |
| December 2017 | $47.49 | $56.67 |
| November 2017 | $46.93 | $56 |
| October 2017 | $45.48 | $54.55 |
| September 2017 | $44.51 | $53.38 |
| August 2017 | $40.11 | $48.10 |
| July 2017 | $39.53 | $47.69 |
| June 2017 | $38.41 | $46.33 |
| May 2017 | $37.13 | $44.79 |
| April 2017 | $34.41 | $41.77 |
| March 2017 | $35.56 | $43.16 |
| February 2017 | $35.08 | $42.86 |
| January 2017 | $35.43 | $43.28 |
| December 2016 | $35.53 | $43.40 |
| November 2016 | $33.11 | $40.45 |
| October 2016 | $33.40 | $41.05 |
| September 2016 | $34.94 | $42.95 |
| August 2016 | $32.79 | $40.30 |
| July 2016 | $31.19 | $38.57 |
| June 2016 | $28.36 | $35.07 |
| May 2016 | $32.77 | $40.53 |
| April 2016 | $33.76 | $42.02 |
| March 2016 | $34.52 | $42.96 |
| February 2016 | $31.02 | $38.85 |
| January 2016 | $27.62 | $34.59 |
| December 2015 | $32.39 | $40.56 |
| November 2015 | $36.29 | $45.44 |
| October 2015 | $41.90 | $52.73 |
| September 2015 | $38.15 | $48.01 |
| August 2015 | $39.09 | $49.19 |
| July 2015 | $42.99 | $54.36 |
| June 2015 | $44.36 | $56.09 |
| May 2015 | $45.48 | $57.51 |
| April 2015 | $39.73 | $50.43 |
| March 2015 | $42.28 | $53.66 |
| February 2015 | $42.74 | $108.96 |
| January 2015 | $37.66 | $96.02 |
| December 2014 | $42.64 | $108.69 |
| November 2014 | $42.23 | $107.65 |
| October 2014 | $38.58 | $98.71 |
| September 2014 | $37.09 | $94.91 |
| August 2014 | $44.35 | $113.47 |
| July 2014 | $41.84 | $107.40 |
| June 2014 | $41.97 | $107.75 |
| May 2014 | $39.86 | $102.32 |
| April 2014 | $38.03 | $97.99 |
| March 2014 | $37.38 | $96.31 |
| February 2014 | $34.45 | $89.12 |
| January 2014 | $32.80 | $84.85 |
| December 2013 | $31.72 | $82.06 |
| November 2013 | $31.44 | $81.34 |
| October 2013 | $32.62 | $84.70 |
| September 2013 | $31.79 | $82.56 |
| August 2013 | $29.72 | $77.19 |
| July 2013 | $29.32 | $76.46 |
| June 2013 | $27.31 | $71.22 |
| May 2013 | $25.55 | $66.62 |
| April 2013 | $22.96 | $60.17 |
| March 2013 | $22.40 | $58.70 |
| February 2013 | $20.19 | $53.22 |
| January 2013 | $19.82 | $52.25 |
| December 2012 | $18.98 | $50.02 |
| November 2012 | $17.62 | $46.43 |
| October 2012 | $16.75 | $44.41 |
| September 2012 | $16.31 | $43.26 |
| August 2012 | $16.31 | $43.26 |
| July 2012 | $15 | $40.02 |
| June 2012 | $14.79 | $39.46 |
| May 2012 | $15.10 | $40.30 |
| April 2012 | $16.32 | $43.83 |
| March 2012 | $17.78 | $47.74 |
| February 2012 | $17.61 | $47.58 |
| January 2012 | $15.30 | $41.34 |
| December 2011 | $12.33 | $33.31 |
| November 2011 | $13.16 | $35.55 |
| October 2011 | $14.01 | $38.15 |
| September 2011 | $12.11 | $32.97 |
| August 2011 | $13.98 | $38.06 |
| July 2011 | $17.79 | $48.77 |
| June 2011 | $19.71 | $54.04 |
| May 2011 | $17.69 | $48.50 |
| April 2011 | $18.60 | $51.25 |
| March 2011 | $17.38 | $47.91 |
| February 2011 | $17.82 | $49.36 |
| January 2011 | $21.08 | $58.37 |
| December 2010 | $18.78 | $52 |
| November 2010 | $17.20 | $47.64 |
| October 2010 | $16.22 | $90.54 |
| September 2010 | $14.74 | $82.26 |
| August 2010 | $13.94 | $77.77 |
| July 2010 | $13.33 | $74.68 |
| June 2010 | $11.77 | $65.96 |
| May 2010 | $12.05 | $67.49 |
| April 2010 | $11.69 | $65.66 |
| March 2010 | $11.01 | $61.85 |
| February 2010 | $10.14 | $56.99 |
| January 2010 | $9.80 | $55.07 |
| December 2009 | $9 | $50.58 |
| November 2009 | $8.61 | $48.38 |
| October 2009 | $7.05 | $39.63 |
| September 2009 | $7.57 | $42.52 |
| August 2009 | $8.14 | $45.71 |
| July 2009 | $9.07 | $50.96 |
| June 2009 | $7.52 | $42.24 |
| May 2009 | $5.77 | $32.43 |
| April 2009 | $6.04 | $33.96 |
| March 2009 | $4.76 | $26.75 |
| February 2009 | $4.53 | $25.66 |
| January 2009 | $4.91 | $27.83 |
| December 2008 | $5.28 | $29.93 |
| November 2008 | $4.96 | $28.11 |
| October 2008 | $5.90 | $33.67 |
| September 2008 | $8.97 | $51.19 |
| August 2008 | $10.03 | $57.27 |
| July 2008 | $10.29 | $59.10 |
| June 2008 | $10.32 | $59.24 |
| May 2008 | $12.47 | $71.60 |
| April 2008 | $12.93 | $74.63 |
| March 2008 | $12.50 | $72.15 |
| February 2008 | $12.62 | $73.21 |
| January 2008 | $13.59 | $78.80 |
| December 2007 | $13.87 | $80.43 |
| November 2007 | $14.53 | $84.27 |
| October 2007 | $16.27 | $94.76 |
| September 2007 | $16.53 | $96.31 |
| August 2007 | $15.36 | $89.45 |
| July 2007 | $14.99 | $87.71 |
| June 2007 | $15.56 | $90.99 |
| May 2007 | $15.24 | $89.15 |
| April 2007 | $13.50 | $79.15 |
| March 2007 | $12.81 | $75.11 |
| February 2007 | $12.51 | $73.57 |
| January 2007 | $13.28 | $78.12 |
| December 2006 | $13.70 | $80.55 |
| November 2006 | $13.07 | $76.86 |
| October 2006 | $12.66 | $74.80 |
| September 2006 | $12.36 | $73.03 |
| August 2006 | $12.17 | $71.95 |
| July 2006 | $12.37 | $73.49 |
| June 2006 | $12.11 | $71.97 |
| May 2006 | $13.06 | $77.59 |
| April 2006 | $13.14 | $78.45 |
| March 2006 | $12.68 | $75.69 |
| February 2006 | $12.40 | $74.42 |
| January 2006 | $12.33 | $74 |
| December 2005 | $11.99 | $71.98 |
| November 2005 | $11.48 | $68.90 |
| October 2005 | $11.55 | $69.72 |
| September 2005 | $12.40 | $74.86 |
| August 2005 | $12.17 | $73.46 |
| July 2005 | $12.71 | $77.10 |
| June 2005 | $11.59 | $70.34 |
| May 2005 | $11.21 | $68.01 |
| April 2005 | $10.02 | $61.13 |
| March 2005 | $10.96 | $66.90 |
| February 2005 | $12.06 | $73.95 |
| January 2005 | $12.35 | $75.74 |
| December 2004 | $13.46 | $82.55 |
| November 2004 | $12.90 | $79.13 |
| October 2004 | $11.84 | $72.95 |
| September 2004 | $12.02 | $74.08 |
| August 2004 | $12.09 | $74.50 |
| July 2004 | $13 | $80.50 |
| June 2004 | $13.75 | $85.17 |
| May 2004 | $12.95 | $80.20 |
| April 2004 | $12.68 | $78.90 |
| March 2004 | $12.72 | $79.20 |
| February 2004 | $12.70 | $79.40 |
| January 2004 | $12.99 | $81.18 |
| December 2003 | $12.80 | $80.05 |
| November 2003 | $12.40 | $77.54 |
| October 2003 | $12.78 | $80.23 |
| September 2003 | $11.49 | $72.15 |
| August 2003 | $11.73 | $73.62 |
| July 2003 | $10.63 | $67 |
| June 2003 | $9.40 | $59.24 |
| May 2003 | $9.37 | $59.09 |
| April 2003 | $8.15 | $51.63 |
| March 2003 | $7.26 | $46.04 |
| February 2003 | $7.74 | $49.34 |
| January 2003 | $7.87 | $50.20 |
| December 2002 | $7.75 | $49.45 |
| November 2002 | $7.71 | $49.17 |
| October 2002 | $7.36 | $47.60 |
| September 2002 | $7.68 | $49.65 |
| August 2002 | $8.58 | $55.51 |
| July 2002 | $7.97 | $51.80 |
| June 2002 | $9.33 | $60.64 |
| May 2002 | $9.62 | $62.53 |
| April 2002 | $9.96 | $65.07 |
| March 2002 | $9.91 | $64.73 |
| February 2002 | $9.29 | $60.70 |
| January 2002 | $8.72 | $57.20 |
| December 2001 | $8.52 | $55.90 |
| November 2001 | $8.47 | $55.57 |
| October 2001 | $7.06 | $46.58 |
| September 2001 | $7.04 | $46.46 |
| August 2001 | $8.15 | $53.81 |
| July 2001 | $8.34 | $55.35 |
| June 2001 | $8.16 | $54.15 |
| May 2001 | $7.93 | $52.65 |
| April 2001 | $6.87 | $45.87 |
| March 2001 | $6.10 | $40.74 |
| February 2001 | $5.70 | $38.35 |
| January 2001 | $6.02 | $40.49 |
| December 2000 | $5.49 | $36.93 |
| November 2000 | $5.70 | $38.36 |
| October 2000 | $5.83 | $39.52 |
| September 2000 | $5.62 | $38.09 |
| August 2000 | $6.23 | $42.22 |
| July 2000 | $6.42 | $43.87 |
| June 2000 | $6.09 | $41.61 |
| May 2000 | $6.22 | $42.49 |
| April 2000 | $5.95 | $41.17 |
| March 2000 | $5.09 | $35.23 |
| February 2000 | $5.20 | $35.96 |
| January 2000 | $5.14 | $35.85 |
| December 1999 | $5.22 | $36.39 |
| November 1999 | $5.38 | $37.52 |
| October 1999 | $5.55 | $38.91 |
| September 1999 | $6.09 | $42.67 |
| August 1999 | $6.09 | $42.67 |
| July 1999 | $6.67 | $46.96 |
| June 1999 | $6.92 | $48.73 |
| May 1999 | $7.38 | $52.01 |
| April 1999 | $7.25 | $51.26 |
| March 1999 | $7.05 | $49.84 |
| February 1999 | $7.26 | $51.47 |
| January 1999 | $7.19 | $50.99 |
| December 1998 | $7.51 | $53.24 |
| November 1998 | $8.03 | $57.16 |
| October 1998 | $7.49 | $53.30 |
| September 1998 | $7.01 | $49.91 |
| August 1998 | $7.21 | $51.47 |
| July 1998 | $8.21 | $58.61 |
| June 1998 | $8.25 | $58.93 |
| May 1998 | $8.45 | $60.54 |
| April 1998 | $8.94 | $64.03 |
| March 1998 | $9.34 | $66.93 |
| February 1998 | $7.23 | $51.95 |
| January 1998 | $7 | $50.29 |
| December 1997 | $7.51 | $53.94 |
| November 1997 | $7.52 | $54.21 |
| October 1997 | $7.84 | $56.57 |
| September 1997 | $8.23 | $59.36 |
| August 1997 | $7.86 | $56.89 |
| July 1997 | $7.92 | $57.32 |
| June 1997 | $7.14 | $51.68 |
| May 1997 | $6.36 | $46.16 |
| April 1997 | $6.16 | $44.76 |
| March 1997 | $5.87 | $42.62 |
| February 1997 | $6.18 | $45.08 |
| January 1997 | $6.55 | $47.77 |
| December 1996 | $6.56 | $47.87 |
| November 1996 | $6.44 | $47.12 |
| October 1996 | $5.88 | $43.04 |
| September 1996 | $5.66 | $41.43 |
| August 1996 | $5.64 | $41.43 |
| July 1996 | $5.20 | $38.21 |
| June 1996 | $5.37 | $39.50 |
| May 1996 | $5.61 | $41.43 |
| April 1996 | $5.40 | $39.82 |
| March 1996 | $5.37 | $39.61 |
| February 1996 | $4.59 | $34.03 |
| January 1996 | $4.79 | $35.53 |
| December 1995 | $5.01 | $37.14 |
| November 1995 | $5.02 | $37.36 |
| October 1995 | $4.99 | $37.14 |
| September 1995 | $5.22 | $38.86 |
| August 1995 | $5.14 | $38.43 |
| July 1995 | $5.28 | $39.50 |
| June 1995 | $5.07 | $37.89 |
| May 1995 | $4.34 | $32.63 |
| April 1995 | $3.96 | $29.73 |
| March 1995 | $4.36 | $32.74 |
| February 1995 | $4.38 | $33.06 |
| January 1995 | $4.09 | $30.91 |
| December 1994 | $4.36 | $32.95 |
| November 1994 | $3.82 | $28.98 |
| October 1994 | $4.01 | $30.48 |
| September 1994 | $4.17 | $31.67 |
| August 1994 | $4.40 | $33.60 |
| July 1994 | $4.66 | $35.64 |
| June 1994 | $4.50 | $34.35 |
| May 1994 | $4.96 | $38.11 |
| April 1994 | $5.02 | $38.54 |
| March 1994 | $5.26 | $40.36 |
| February 1994 | $5.42 | $41.76 |
| January 1994 | $5.59 | $43.04 |
| December 1993 | $5.55 | $42.72 |
| November 1993 | $4.82 | $37.25 |
| October 1993 | $4.92 | $38 |
| September 1993 | $4.81 | $37.14 |
| August 1993 | $4.44 | $34.35 |
| July 1993 | $4.32 | $33.49 |
| June 1993 | $4.38 | $33.92 |
| May 1993 | $4.09 | $31.77 |
| April 1993 | $3.65 | $28.34 |
| March 1993 | $3.70 | $28.77 |
| February 1993 | $3.55 | $27.69 |
| January 1993 | $3.42 | $26.62 |
| December 1992 | $2.93 | $22.86 |
| November 1992 | $2.62 | $20.50 |
| October 1992 | $2.29 | $17.93 |
| September 1992 | $2.63 | $20.61 |
| August 1992 | $2.66 | $20.93 |
| July 1992 | $2.82 | $22.11 |
| June 1992 | $2.87 | $22.54 |
| May 1992 | $3.04 | $23.94 |
| April 1992 | $2.74 | $21.58 |
| March 1992 | $2.67 | $21.04 |
| February 1992 | $2.50 | $19.75 |
| January 1992 | $2.08 | $16.42 |
| December 1991 | $1.83 | $14.49 |
| November 1991 | $1.75 | $13.85 |
| October 1991 | $1.75 | $13.85 |
| September 1991 | $1.43 | $11.27 |
| August 1991 | $1.38 | $10.95 |
| July 1991 | $1.22 | $9.66 |
| June 1991 | $1.06 | $8.37 |
| May 1991 | $0.94 | $7.41 |
| April 1991 | $0.83 | $6.55 |
| March 1991 | $0.71 | $5.58 |
| February 1991 | $0.40 | $3.17 |
| January 1991 | $0.22 | $1.77 |
| December 1990 | $0.27 | $2.15 |
| November 1990 | $0.21 | $1.66 |
| October 1990 | $0.24 | $1.93 |
| September 1990 | $0.30 | $2.36 |
| August 1990 | $0.31 | $2.47 |
| July 1990 | $0.34 | $2.68 |
| June 1990 | $0.31 | $2.47 |
| May 1990 | $0.33 | $2.63 |
| April 1990 | $0.34 | $2.68 |
| March 1990 | $0.33 | $2.58 |
| February 1990 | $0.60 | $4.72 |
| January 1990 | $0.61 | $4.83 |
| December 1989 | $0.77 | $6.12 |
| November 1989 | $0.88 | $6.98 |
| October 1989 | $0.88 | $6.98 |
| September 1989 | $0.90 | $7.19 |
| August 1989 | $1.12 | $8.91 |
| July 1989 | $1.17 | $9.34 |
| June 1989 | $1.19 | $9.45 |
| May 1989 | $1.21 | $9.66 |
| April 1989 | $1.13 | $9.02 |
| March 1989 | $1.23 | $9.77 |
| February 1989 | $1.31 | $10.41 |
| January 1989 | $1.38 | $10.95 |
| December 1988 | $1.13 | $9.02 |
| November 1988 | $1.12 | $8.91 |
| October 1988 | $1.17 | $9.34 |
| September 1988 | $1 | $7.94 |
| August 1988 | $1.12 | $8.91 |
| July 1988 | $1.23 | $9.77 |
| June 1988 | $1.14 | $9.12 |
| May 1988 | $1.10 | $8.80 |
| April 1988 | $1.23 | $9.77 |
| March 1988 | $1.05 | $8.37 |
| February 1988 | $0.93 | $7.41 |
| January 1988 | $0.90 | $7.19 |
| December 1987 | $0.86 | $6.87 |
| November 1987 | $0.80 | $6.33 |
| October 1987 | $0.97 | $7.73 |
| September 1987 | $1.85 | $14.71 |
| August 1987 | $1.83 | $14.60 |
| July 1987 | $1.86 | $14.81 |
| June 1987 | $2.01 | $15.99 |
| May 1987 | $2.18 | $17.39 |
| April 1987 | $2.38 | $19 |
| March 1987 | $2.60 | $20.72 |
| February 1987 | $2.37 | $18.89 |
| January 1987 | $2.18 | $17.39 |
| December 1986 | $1.81 | $14.38 |
| November 1986 | $1.93 | $15.35 |
| October 1986 | $2.10 | $16.74 |
| September 1986 | $2.22 | $17.71 |
| August 1986 | $2.76 | $22 |
| July 1986 | $2.68 | $21.36 |
| June 1986 | $2.61 | $20.82 |
| May 1986 | $2.59 | $20.61 |
| April 1986 | $2.51 | $19.97 |
| March 1986 | $2.26 | $18.03 |
| February 1986 | $2.09 | $16.64 |
| January 1986 | $1.55 | $12.34 |
| December 1985 | $1.63 | $12.99 |
| November 1985 | $1.64 | $13.04 |
| October 1985 | $1.49 | $11.86 |
| September 1985 | $1.50 | $11.97 |
| August 1985 | $1.62 | $12.94 |
| July 1985 | $1.72 | $13.69 |
| June 1985 | $1.41 | $11.22 |
| May 1985 | $1.46 | $11.65 |
| April 1985 | $1.48 | $11.81 |
| March 1985 | $1.66 | $13.26 |
| February 1985 | $1.88 | $14.97 |
| January 1985 | $1.90 | $15.14 |
| December 1984 | $1.49 | $11.86 |
| November 1984 | $1.53 | $12.18 |
| October 1984 | $1.43 | $3.31 |
MGA
List: Contenders
Price: $48.34
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.93%
Payout Ratio: 52.49%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 4.23 USD
P/E Ratio: 15.67
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 1.1 million
Ebitda: 953.0 millionMarket Capitalization: 15.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 9.57%
DGR5: 13.55%
DGR10: 16.91%
DGR20: 30.00%