NYSE:MGA | Historical Stock Price | MAGNA INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.62$5.52$18.83$64.20$218.911984-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.40$83.50849,800——
2016-12-29$43.65$83.98718,400——
2016-12-28$43.57$83.831,106,600——
2016-12-27$44.30$85.24402,400——
2016-12-23$44.18$85.00638,900——
2016-12-22$43.97$84.60977,000——
2016-12-21$44.65$85.911,471,000——
2016-12-20$44.80$86.201,032,200——
2016-12-19$44.71$86.02756,700——
2016-12-16$44.81$86.22733,600——
2016-12-15$44.85$86.291,042,900——
2016-12-14$44.53$85.681,557,100——
2016-12-13$46.05$88.601,637,300——
2016-12-12$46.78$90.01930,900——
2016-12-09$46.93$90.30919,400——
2016-12-08$46.43$89.331,846,300——
2016-12-07$45.95$88.412,827,000——
2016-12-06$43.36$83.431,247,200——
2016-12-05$42.62$82.001,377,000——
2016-12-02$42.08$80.961,661,100——
2016-12-01$42.36$81.502,329,000——
2016-11-30$40.45$77.831,478,700——
2016-11-29$40.67$78.25743,300——
2016-11-28$40.86$78.62862,000——
2016-11-25$41.22$79.31512,100——
2016-11-23$41.05$78.981,405,400——
2016-11-22$41.12$78.641,869,400——
2016-11-21$41.00$78.411,215,300——
2016-11-18$40.61$77.661,663,700——
2016-11-17$40.43$77.321,402,600——
2016-11-16$40.10$76.691,599,600——
2016-11-15$39.48$75.501,602,400——
2016-11-14$38.55$73.722,047,400——
2016-11-11$38.62$73.851,138,700——
2016-11-10$38.81$74.222,768,600——
2016-11-09$38.04$72.753,822,400——
2016-11-08$39.84$76.191,565,300——
2016-11-07$39.64$75.811,169,900——
2016-11-04$38.87$74.331,636,900——
2016-11-03$39.22$75.002,420,100——
2016-11-02$39.97$76.441,953,500——
2016-11-01$40.18$76.842,515,600——
2016-10-31$41.05$78.50941,700——
2016-10-28$40.64$77.721,080,100——
2016-10-27$40.71$77.851,136,200——
2016-10-26$41.19$78.771,300,700——
2016-10-25$40.53$77.511,078,000——
2016-10-24$40.93$78.27962,000——
2016-10-21$40.26$76.991,379,400——
2016-10-20$40.56$77.561,427,900——
2016-10-19$40.62$77.681,062,000——
2016-10-18$40.12$76.723,079,700——
2016-10-17$41.57$79.50879,700——
2016-10-14$42.04$80.401,129,300——
2016-10-13$42.13$80.571,212,100——
2016-10-12$42.72$81.70964,700——
2016-10-11$42.86$81.962,151,100——
2016-10-10$42.50$81.27923,000——
2016-10-07$42.23$80.761,131,400——
2016-10-06$42.92$82.081,558,000——
2016-10-05$43.75$83.67928,000——
2016-10-04$42.76$81.771,035,900——
2016-10-03$42.89$82.021,220,300——
2016-09-30$42.95$82.141,437,600——
2016-09-29$41.83$79.991,550,400——
2016-09-28$41.83$79.991,234,700——
2016-09-27$41.22$78.831,160,900——
2016-09-26$41.27$78.921,086,500——
2016-09-23$41.58$79.521,291,900——
2016-09-22$42.03$80.382,084,300——
2016-09-21$40.85$78.121,529,200——
2016-09-20$40.26$76.991,531,000——
2016-09-19$39.76$76.03980,000——
2016-09-16$39.64$75.811,269,800——
2016-09-15$39.87$76.251,481,200——
2016-09-14$39.23$75.021,749,300——
2016-09-13$39.38$75.311,956,000——
2016-09-12$40.35$77.161,572,800——
2016-09-09$39.86$76.231,784,000——
2016-09-08$41.05$78.501,444,100——
2016-09-07$41.56$79.481,361,300——
2016-09-06$41.31$79.001,287,000——
2016-09-02$41.10$78.601,127,300——
2016-09-01$40.22$76.911,470,400——
2016-08-31$40.30$77.071,435,800——
2016-08-30$40.26$76.99953,800——
2016-08-29$40.40$77.26638,900——
2016-08-26$40.27$77.01804,200——
2016-08-25$40.17$76.82838,300——
2016-08-24$40.27$77.01836,700——
2016-08-23$40.64$77.24971,600——
2016-08-22$40.19$76.381,289,100——
2016-08-19$40.50$76.97935,500——
2016-08-18$40.39$76.761,127,400——
2016-08-17$40.68$77.32992,900——
2016-08-16$40.65$77.261,085,500——
2016-08-15$41.01$77.94747,500——
2016-08-12$40.55$77.07955,800——
2016-08-11$41.06$78.041,104,600——
2016-08-10$40.56$77.091,108,000——
2016-08-09$40.50$76.971,388,000——
2016-08-08$40.21$76.422,072,000——
2016-08-05$39.92$75.872,335,400——
2016-08-04$38.30$72.791,228,400——
2016-08-03$37.98$72.181,087,700——
2016-08-02$37.35$70.991,542,500——
2016-08-01$38.56$73.29884,500——
2016-07-29$38.57$73.311,067,700——
2016-07-28$37.85$71.942,798,800——
2016-07-27$39.42$74.921,455,700——
2016-07-26$39.28$74.651,029,500——
2016-07-25$38.88$73.89859,500——
2016-07-22$38.89$73.911,085,300——
2016-07-21$38.81$73.761,351,300——
2016-07-20$38.30$72.791,074,900——
2016-07-19$38.03$72.281,163,000——
2016-07-18$38.10$72.411,159,100——
2016-07-15$37.48$71.231,536,000——
2016-07-14$37.69$71.631,641,900——
2016-07-13$37.01$70.341,828,900——
2016-07-12$36.52$69.412,022,500——
2016-07-11$35.62$67.702,283,700——
2016-07-08$35.01$66.541,948,100——
2016-07-07$33.92$64.471,408,100——
2016-07-06$33.83$64.302,505,400——
2016-07-05$33.93$64.492,010,800——
2016-07-01$35.03$66.581,251,700——
2016-06-30$35.07$66.652,377,900——
2016-06-29$34.92$66.372,659,000——
2016-06-28$33.78$64.204,486,600——
2016-06-27$33.67$63.994,782,600——
2016-06-24$36.18$68.764,280,000——
2016-06-23$40.12$76.251,125,100——
2016-06-22$38.96$74.051,063,800——
2016-06-21$39.04$74.201,266,100——
2016-06-20$39.62$75.301,515,900——
2016-06-17$39.33$74.751,058,200——
2016-06-16$38.79$73.721,843,100——
2016-06-15$38.97$74.071,308,500——
2016-06-14$38.92$73.972,010,200——
2016-06-13$39.34$74.771,516,500——
2016-06-10$40.37$76.731,086,800——
2016-06-09$41.18$78.27897,800——
2016-06-08$41.59$79.051,150,800——
2016-06-07$41.52$78.911,397,000——
2016-06-06$40.79$77.521,261,200——
2016-06-03$40.41$76.801,270,000——
2016-06-02$40.46$76.901,698,900——
2016-06-01$40.45$76.881,670,100——
2016-05-31$40.53$77.031,758,100——
2016-05-27$40.72$77.391,032,700——
2016-05-26$40.22$76.441,164,400——
2016-05-25$40.30$76.591,575,600——
2016-05-24$39.76$75.091,994,900——
2016-05-23$39.04$73.73702,400——
2016-05-20$39.59$74.771,055,200——
2016-05-19$39.01$73.681,658,300——
2016-05-18$39.87$75.301,179,400——
2016-05-17$40.13$75.791,147,300——
2016-05-16$40.27$76.061,222,000——
2016-05-13$40.00$75.551,024,300——
2016-05-12$40.57$76.621,257,900——
2016-05-11$40.77$77.00966,500——
2016-05-10$41.42$78.231,111,800——
2016-05-09$41.05$77.531,699,400——
2016-05-06$40.96$77.361,393,100——
2016-05-05$40.38$76.262,445,200——
2016-05-04$39.70$74.982,359,200——
2016-05-03$41.25$77.911,384,800——
2016-05-02$42.09$79.49964,800——
2016-04-29$42.02$79.361,124,400——
2016-04-28$42.65$80.552,162,800——
2016-04-27$43.04$81.292,138,600——
2016-04-26$43.54$82.231,319,400——
2016-04-25$43.22$81.631,081,800——
2016-04-22$42.97$81.151,386,900——
2016-04-21$43.14$81.482,099,500——
2016-04-20$43.43$82.022,356,300——
2016-04-19$42.37$80.021,452,800——
2016-04-18$42.04$79.401,419,100——
2016-04-15$41.42$78.231,066,400——
2016-04-14$41.68$78.721,100,800——
2016-04-13$41.58$78.531,422,000——
2016-04-12$40.51$76.511,193,600——
2016-04-11$39.93$75.41991,100——
2016-04-08$39.76$75.091,125,400——
2016-04-07$39.52$74.641,760,200——
2016-04-06$40.99$77.421,130,600——
2016-04-05$41.13$77.681,648,400——
2016-04-04$40.95$77.341,670,100——
2016-04-01$41.89$79.111,379,800——
2016-03-31$42.96$81.141,156,000——
2016-03-30$43.15$81.491,349,400——
2016-03-29$42.52$80.301,824,800——
2016-03-28$41.74$78.831,232,800——
2016-03-24$41.40$78.192,209,800——
2016-03-23$41.97$79.272,071,000——
2016-03-22$42.44$80.151,787,500——
2016-03-21$42.79$80.811,316,100——
2016-03-18$42.78$80.802,014,000——
2016-03-17$42.78$80.801,408,700——
2016-03-16$42.22$79.742,112,000——
2016-03-15$41.27$77.941,844,800——
2016-03-14$41.41$78.212,282,500——
2016-03-11$41.59$78.551,866,100——
2016-03-10$40.12$75.771,656,800——
2016-03-09$40.80$77.061,870,100——
2016-03-08$39.89$74.872,745,000——
2016-03-07$41.62$78.112,051,600——
2016-03-04$41.07$77.081,989,100——
2016-03-03$40.30$75.631,989,100——
2016-03-02$39.65$74.421,766,800——
2016-03-01$39.65$74.422,882,600——
2016-02-29$38.85$72.913,203,000——
2016-02-26$38.23$71.754,022,000——
2016-02-25$35.51$66.651,752,400——
2016-02-24$34.78$65.281,827,500——
2016-02-23$34.95$65.591,582,100——
2016-02-22$35.51$66.652,074,400——
2016-02-19$34.22$64.221,853,000——
2016-02-18$34.76$65.241,625,900——
2016-02-17$34.99$65.672,731,500——
2016-02-16$33.67$63.192,323,600——
2016-02-12$33.08$62.082,194,600——
2016-02-11$31.60$59.312,740,100——
2016-02-10$31.65$59.402,697,200——
2016-02-09$31.37$58.884,348,700——
2016-02-08$31.45$59.032,313,200——
2016-02-05$32.69$61.351,749,900——
2016-02-04$33.17$62.252,315,800——
2016-02-03$32.65$61.282,998,100——
2016-02-02$33.85$63.532,105,100——
2016-02-01$35.12$65.911,984,600——
2016-01-29$34.59$64.921,836,000——
2016-01-28$34.39$64.542,087,900——
2016-01-27$35.03$65.741,619,900——
2016-01-26$35.16$65.992,156,600——
2016-01-25$34.09$63.9824,050,000——
2016-01-22$35.17$66.012,517,200——
2016-01-21$34.49$64.733,024,600——
2016-01-20$33.88$63.592,603,800——
2016-01-19$34.11$64.022,456,700——
2016-01-15$33.58$63.023,249,400——
2016-01-14$35.31$66.273,783,100——
2016-01-13$36.02$67.605,837,700——
2016-01-12$35.42$66.482,191,200——
2016-01-11$35.73$67.062,276,500——
2016-01-08$35.40$66.443,070,400——
2016-01-07$35.27$66.194,300,400——
2016-01-06$37.17$69.763,344,400——
2016-01-05$38.83$72.881,708,300——
2016-01-04$39.97$75.022,036,900——