Magna International Inc. ( MGA) - Price History

Monthly price history for MGA (Magna International Inc.)

DateAdjusted priceReal price
August 2026 $70.24 $70.24
July 2026 $68.60 $68.60
June 2026 $65.66 $65.66
May 2026 $64.76 $64.76
April 2026 $63.17 $63.67
March 2026 $55.37 $55.81
February 2026 $62.56 $63.05
January 2026 $50.35 $51.14
December 2025 $52.48 $53.30
November 2025 $48.08 $48.84
October 2025 $46.02 $47.21
September 2025 $46.19 $47.38
August 2025 $44.75 $45.90
July 2025 $39.54 $41
June 2025 $37.23 $38.61
May 2025 $34.98 $36.28
April 2025 $33.07 $34.76
March 2025 $32.34 $33.99
February 2025 $34.66 $36.43
January 2025 $37.25 $39.67
December 2024 $39.24 $41.79
November 2024 $42.39 $45.14
October 2024 $36.66 $39.47
September 2024 $38.12 $41.04
August 2024 $39.04 $42.03
July 2024 $40.74 $44.37
June 2024 $38.47 $41.90
May 2024 $41.51 $45.21
April 2024 $43.45 $47.80
March 2024 $49.52 $54.48
February 2024 $50.11 $55.12
January 2024 $51.23 $56.85
December 2023 $53.24 $59.08
November 2023 $48.58 $53.91
October 2023 $42.98 $48.09
September 2023 $47.91 $53.61
August 2023 $52.57 $58.82
July 2023 $57.02 $64.33
June 2023 $50.03 $56.44
May 2023 $42.86 $48.36
April 2023 $45.83 $52.16
March 2023 $47.07 $53.57
February 2023 $48.96 $55.73
January 2023 $56.58 $64.94
December 2022 $48.95 $56.18
November 2022 $53.67 $61.59
October 2022 $48.21 $55.73
September 2022 $41.02 $47.42
August 2022 $49.94 $57.73
July 2022 $54.85 $63.86
June 2022 $47.16 $54.90
May 2022 $55.76 $64.92
April 2022 $51.36 $60.27
March 2022 $54.80 $64.31
February 2022 $63.28 $74.27
January 2022 $68.28 $80.61
December 2021 $68.56 $80.94
November 2021 $63.73 $75.24
October 2021 $68.52 $81.30
September 2021 $63.42 $75.24
August 2021 $66.51 $78.91
July 2021 $70.29 $83.83
June 2021 $77.67 $92.64
May 2021 $84.34 $100.59
April 2021 $78.81 $94.42
March 2021 $73.49 $88.04
February 2021 $69.94 $84.20
January 2021 $58.35 $70.25
December 2020 $58.81 $70.80
November 2020 $51.02 $61.42
October 2020 $42.18 $51.11
September 2020 $37.75 $45.75
August 2020 $40.11 $48.61
July 2020 $37.81 $46.17
June 2020 $36.46 $44.53
May 2020 $34.54 $42.18
April 2020 $31.64 $39.03
March 2020 $25.88 $31.92
February 2020 $36.83 $45.82
January 2020 $40.75 $50.69
December 2019 $44.08 $54.84
November 2019 $44.23 $55.02
October 2019 $42.93 $53.77
September 2019 $42.58 $53.33
August 2019 $40.01 $50.11
July 2019 $39.96 $50.42
June 2019 $39.38 $49.70
May 2019 $34.03 $42.94
April 2019 $43.73 $55.64
March 2019 $38.27 $48.69
February 2019 $41.15 $52.73
January 2019 $41.29 $52.91
December 2018 $35.47 $45.45
November 2018 $38.92 $49.87
October 2018 $38.16 $49.24
September 2018 $40.71 $52.53
August 2018 $41.95 $54.12
July 2018 $46.83 $60.78
June 2018 $44.79 $58.13
May 2018 $49.37 $64.07
April 2018 $45.23 $59
March 2018 $43.20 $56.35
February 2018 $41.88 $54.97
January 2018 $43.54 $57.15
December 2017 $43.17 $56.67
November 2017 $42.66 $56
October 2017 $41.35 $54.55
September 2017 $40.46 $53.38
August 2017 $36.46 $48.10
July 2017 $35.93 $47.69
June 2017 $34.91 $46.33
May 2017 $33.75 $44.79
April 2017 $31.28 $41.77
March 2017 $32.32 $43.16
February 2017 $31.89 $42.86
January 2017 $32.20 $43.28
December 2016 $32.29 $43.40
November 2016 $30.10 $40.45
October 2016 $30.36 $41.05
September 2016 $31.76 $42.95
August 2016 $29.80 $40.30
July 2016 $28.35 $38.57
June 2016 $25.78 $35.07
May 2016 $29.79 $40.53
April 2016 $30.69 $42.02
March 2016 $31.38 $42.96
February 2016 $28.20 $38.85
January 2016 $25.10 $34.59
December 2015 $29.44 $40.56
November 2015 $32.98 $45.44
October 2015 $38.08 $52.73
September 2015 $34.67 $48.01
August 2015 $35.52 $49.19
July 2015 $39.07 $54.36
June 2015 $40.32 $56.09
May 2015 $41.34 $57.51
April 2015 $36.11 $50.43
March 2015 $38.42 $53.66
February 2015 $38.84 $108.96
January 2015 $34.23 $96.02
December 2014 $38.75 $108.69
November 2014 $38.38 $107.65
October 2014 $35.06 $98.71
September 2014 $33.71 $94.91
August 2014 $40.30 $113.47
July 2014 $38.02 $107.40
June 2014 $38.14 $107.75
May 2014 $36.22 $102.32
April 2014 $34.56 $97.99
March 2014 $33.97 $96.31
February 2014 $31.31 $89.12
January 2014 $29.81 $84.85
December 2013 $28.83 $82.06
November 2013 $28.58 $81.34
October 2013 $29.64 $84.70
September 2013 $28.89 $82.56
August 2013 $27.01 $77.19
July 2013 $26.65 $76.46
June 2013 $24.82 $71.22
May 2013 $23.22 $66.62
April 2013 $20.87 $60.17
March 2013 $20.36 $58.70
February 2013 $18.35 $53.22
January 2013 $18.02 $52.25
December 2012 $17.25 $50.02
November 2012 $16.01 $46.43
October 2012 $15.22 $44.41
September 2012 $14.83 $43.26
August 2012 $14.83 $43.26
July 2012 $13.63 $40.02
June 2012 $13.44 $39.46
May 2012 $13.73 $40.30
April 2012 $14.83 $43.83
March 2012 $16.15 $47.74
February 2012 $16 $47.58
January 2012 $13.90 $41.34
December 2011 $11.20 $33.31
November 2011 $11.96 $35.55
October 2011 $12.73 $38.15
September 2011 $11 $32.97
August 2011 $12.70 $38.06
July 2011 $16.17 $48.77
June 2011 $17.91 $54.04
May 2011 $16.08 $48.50
April 2011 $16.90 $51.25
March 2011 $15.80 $47.91
February 2011 $16.20 $49.36
January 2011 $19.15 $58.37
December 2010 $17.06 $52
November 2010 $15.63 $47.64
October 2010 $14.74 $90.54
September 2010 $13.40 $82.26
August 2010 $12.66 $77.77
July 2010 $12.11 $74.68
June 2010 $10.70 $65.96
May 2010 $10.95 $67.49
April 2010 $10.62 $65.66
March 2010 $10.01 $61.85
February 2010 $9.22 $56.99
January 2010 $8.91 $55.07
December 2009 $8.18 $50.58
November 2009 $7.83 $48.38
October 2009 $6.41 $39.63
September 2009 $6.88 $42.52
August 2009 $7.40 $45.71
July 2009 $8.24 $50.96
June 2009 $6.83 $42.24
May 2009 $5.25 $32.43
April 2009 $5.49 $33.96
March 2009 $4.33 $26.75
February 2009 $4.11 $25.66
January 2009 $4.46 $27.83
December 2008 $4.80 $29.93
November 2008 $4.51 $28.11
October 2008 $5.36 $33.67
September 2008 $8.15 $51.19
August 2008 $9.12 $57.27
July 2008 $9.35 $59.10
June 2008 $9.38 $59.24
May 2008 $11.33 $71.60
April 2008 $11.75 $74.63
March 2008 $11.36 $72.15
February 2008 $11.47 $73.21
January 2008 $12.35 $78.80
December 2007 $12.60 $80.43
November 2007 $13.20 $84.27
October 2007 $14.78 $94.76
September 2007 $15.03 $96.31
August 2007 $13.96 $89.45
July 2007 $13.63 $87.71
June 2007 $14.14 $90.99
May 2007 $13.85 $89.15
April 2007 $12.26 $79.15
March 2007 $11.64 $75.11
February 2007 $11.37 $73.57
January 2007 $12.07 $78.12
December 2006 $12.45 $80.55
November 2006 $11.88 $76.86
October 2006 $11.50 $74.80
September 2006 $11.23 $73.03
August 2006 $11.06 $71.95
July 2006 $11.24 $73.49
June 2006 $11.01 $71.97
May 2006 $11.87 $77.59
April 2006 $11.94 $78.45
March 2006 $11.52 $75.69
February 2006 $11.27 $74.42
January 2006 $11.20 $74
December 2005 $10.90 $71.98
November 2005 $10.43 $68.90
October 2005 $10.50 $69.72
September 2005 $11.27 $74.86
August 2005 $11.06 $73.46
July 2005 $11.55 $77.10
June 2005 $10.54 $70.34
May 2005 $10.19 $68.01
April 2005 $9.10 $61.13
March 2005 $9.96 $66.90
February 2005 $10.96 $73.95
January 2005 $11.22 $75.74
December 2004 $12.23 $82.55
November 2004 $11.72 $79.13
October 2004 $10.76 $72.95
September 2004 $10.92 $74.08
August 2004 $10.99 $74.50
July 2004 $11.81 $80.50
June 2004 $12.50 $85.17
May 2004 $11.77 $80.20
April 2004 $11.52 $78.90
March 2004 $11.56 $79.20
February 2004 $11.54 $79.40
January 2004 $11.80 $81.18
December 2003 $11.64 $80.05
November 2003 $11.27 $77.54
October 2003 $11.61 $80.23
September 2003 $10.44 $72.15
August 2003 $10.51 $83.60
July 2003 $9.53 $76.08
June 2003 $8.43 $67.27
May 2003 $8.41 $67.10
April 2003 $7.31 $58.63
March 2003 $6.52 $52.28
February 2003 $6.95 $56.03
January 2003 $7.07 $57
December 2002 $6.96 $56.15
November 2002 $6.92 $55.83
October 2002 $6.62 $54.05
September 2002 $6.91 $56.38
August 2002 $7.72 $63.03
July 2002 $7.18 $58.82
June 2002 $8.40 $68.85
May 2002 $8.66 $71
April 2002 $8.98 $73.89
March 2002 $8.93 $73.50
February 2002 $8.37 $68.92
January 2002 $7.86 $64.95
December 2001 $7.68 $63.47
November 2001 $7.63 $63.10
October 2001 $6.37 $52.89
September 2001 $6.35 $52.75
August 2001 $7.35 $61.10
July 2001 $7.53 $62.85
June 2001 $7.37 $61.49
May 2001 $7.16 $59.78
April 2001 $6.21 $52.08
March 2001 $5.51 $46.26
February 2001 $5.16 $43.55
January 2001 $5.44 $45.98
December 2000 $4.96 $41.94
November 2000 $5.16 $43.56
October 2000 $5.28 $44.88
September 2000 $5.08 $43.25
August 2000 $5.64 $47.94
July 2000 $5.82 $49.81
June 2000 $5.52 $47.25
May 2000 $5.64 $48.25
April 2000 $5.40 $46.75
March 2000 $4.62 $40
February 2000 $4.72 $41.88
January 2000 $4.68 $41.75
December 1999 $4.75 $42.38
November 1999 $4.89 $43.69
October 1999 $5.05 $45.31
September 1999 $5.54 $49.69
August 1999 $5.54 $49.69
July 1999 $6.07 $54.69
June 1999 $6.30 $56.75
May 1999 $6.72 $60.56
April 1999 $6.60 $59.69
March 1999 $6.42 $58.05
February 1999 $6.62 $59.94
January 1999 $6.55 $59.38
December 1998 $6.84 $62
November 1998 $7.32 $66.56
October 1998 $6.83 $62.06
September 1998 $6.40 $58.12
August 1998 $6.58 $59.94
July 1998 $7.49 $68.25
June 1998 $7.53 $68.62
May 1998 $7.71 $70.50
April 1998 $8.16 $74.56
March 1998 $8.53 $77.94
February 1998 $6.60 $60.50
January 1998 $6.39 $58.56
December 1997 $6.85 $62.81
November 1997 $6.86 $63.12
October 1997 $7.16 $65.88
September 1997 $7.52 $69.12
August 1997 $7.19 $66.25
July 1997 $7.24 $66.75
June 1997 $6.53 $60.19
May 1997 $5.81 $53.75
April 1997 $5.64 $52.12
March 1997 $5.36 $49.62
February 1997 $5.66 $52.50
January 1997 $5.99 $55.62
December 1996 $6.01 $55.75
November 1996 $5.89 $54.88
October 1996 $5.38 $50.12
September 1996 $5.18 $48.25
August 1996 $5.16 $48.25
July 1996 $4.76 $44.50
June 1996 $4.92 $46
May 1996 $5.15 $48.25
April 1996 $4.95 $46.38
March 1996 $4.92 $46.12
February 1996 $4.21 $39.62
January 1996 $4.40 $41.38
December 1995 $4.60 $43.25
November 1995 $4.60 $43.50
October 1995 $4.58 $43.25
September 1995 $4.79 $45.25
August 1995 $4.72 $44.75
July 1995 $4.85 $46
June 1995 $4.65 $44.12
May 1995 $3.99 $38
April 1995 $3.64 $34.62
March 1995 $4 $38.12
February 1995 $4.02 $38.50
January 1995 $3.76 $36
December 1994 $4.01 $38.38
November 1994 $3.43 $33.75
October 1994 $3.61 $35.50
September 1994 $3.75 $36.88
August 1994 $3.96 $39.12
July 1994 $4.20 $41.50
June 1994 $4.05 $40
May 1994 $4.48 $44.38
April 1994 $4.53 $44.88
March 1994 $4.74 $47
February 1994 $4.89 $48.62
January 1994 $5.04 $50.12
December 1993 $5.01 $49.75
November 1993 $4.35 $43.38
October 1993 $4.44 $44.25
September 1993 $4.34 $43.25
August 1993 $4 $40
July 1993 $3.90 $39
June 1993 $3.95 $39.50
May 1993 $3.69 $37
April 1993 $3.30 $33
March 1993 $3.34 $33.50
February 1993 $3.21 $32.25
January 1993 $3.09 $31
December 1992 $2.65 $26.62
November 1992 $2.37 $23.88
October 1992 $2.07 $20.88
September 1992 $2.38 $24
August 1992 $2.41 $24.38
July 1992 $2.55 $25.75
June 1992 $2.60 $26.25
May 1992 $2.75 $27.88
April 1992 $2.48 $25.12
March 1992 $2.42 $24.50
February 1992 $2.26 $23
January 1992 $1.88 $19.12
December 1991 $1.66 $16.88
November 1991 $1.59 $16.12
October 1991 $1.59 $16.12
September 1991 $1.29 $13.12
August 1991 $1.25 $12.75
July 1991 $1.11 $11.25
June 1991 $0.96 $9.75
May 1991 $0.85 $8.62
April 1991 $0.75 $7.62
March 1991 $0.64 $6.50
February 1991 $0.36 $3.69
January 1991 $0.20 $2.06
December 1990 $0.25 $2.50
November 1990 $0.19 $1.94
October 1990 $0.22 $2.25
September 1990 $0.27 $2.75
August 1990 $0.28 $2.88
July 1990 $0.31 $3.12
June 1990 $0.28 $2.88
May 1990 $0.30 $3.06
April 1990 $0.31 $3.12
March 1990 $0.30 $3
February 1990 $0.54 $5.50
January 1990 $0.55 $5.62
December 1989 $0.70 $7.12
November 1989 $0.79 $8.12
October 1989 $0.77 $8.12
September 1989 $0.80 $8.38
August 1989 $0.99 $10.38
July 1989 $1 $10.88
June 1989 $1.01 $11
May 1989 $1.03 $11.25
April 1989 $0.93 $10.50
March 1989 $1 $11.38
February 1989 $1.07 $12.12
January 1989 $1.09 $12.75
December 1988 $0.90 $10.50
November 1988 $0.89 $10.38
October 1988 $0.89 $10.88
September 1988 $0.76 $9.25
August 1988 $0.85 $10.38
July 1988 $0.90 $11.38
June 1988 $0.84 $10.62
May 1988 $0.81 $10.25
April 1988 $0.87 $11.38
March 1988 $0.74 $9.75
February 1988 $0.66 $8.62
January 1988 $0.61 $8.38
December 1987 $0.58 $8
November 1987 $0.54 $7.38
October 1987 $0.63 $9
September 1987 $1.20 $17.12
August 1987 $1.19 $17
July 1987 $1.18 $17.25
June 1987 $1.27 $18.62
May 1987 $1.38 $20.25
April 1987 $1.49 $22.12
March 1987 $1.62 $24.12
February 1987 $1.48 $22
January 1987 $1.34 $20.25
December 1986 $1.11 $16.75
November 1986 $1.18 $17.88
October 1986 $1.27 $19.50
September 1986 $1.34 $20.62
August 1986 $1.66 $25.62
July 1986 $1.59 $24.88
June 1986 $1.55 $24.25
May 1986 $1.54 $24
April 1986 $1.47 $23.25
March 1986 $1.32 $21
February 1986 $1.22 $19.38
January 1986 $0.89 $14.38
December 1985 $0.93 $15.12
November 1985 $0.93 $15.12
October 1985 $0.83 $13.75
September 1985 $0.84 $13.88
August 1985 $0.90 $15
July 1985 $0.93 $15.88
June 1985 $0.76 $13
May 1985 $0.79 $13.50
April 1985 $0.78 $13.62
March 1985 $0.88 $15.38
February 1985 $1 $17.38
January 1985 $0.98 $17.50
December 1984 $0.77 $13.75
November 1984 $0.79 $14.12
October 1984 $0.74 $13.25

MGA

Price: $70.24

52 week price:
40.50
71.96

Dividend Yield: 2.75%

5-year range yield:
1.89%
5.87%

Forward Dividend Yield: 2.82%

Payout Ratio: 55.23%

Payout Ratio Range:
-13295.63%
1702.97%

Dividend Per Share: 1.98 USD

Earnings Per Share: 2.57 USD

P/E Ratio: 26.39

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Auto Parts

Country: Canada

Volume: 1.1 million

Ebitda: 953.0 million

Market Capitalization: 18.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 35

DGR3: 2.73%

DGR5: 4.30%

DGR10: 7.62%

DGR20: 19.98%

Links: