U.S. Markets close in 1 hr 1 min

Magellan Aerospace Corporation (MAL.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
20.47+0.12 (+0.59%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 19, 201720.4520.8220.4520.4720.476,100
May 18, 201720.0120.4519.9620.3520.3516,800
May 17, 201720.0020.4520.0020.1820.1821,200
May 16, 201720.4120.6919.8820.2020.2063,700
May 15, 201721.1021.1020.3720.5720.5713,000
May 12, 201721.0121.0920.7121.0621.0612,200
May 11, 201720.9221.0920.9021.0521.0517,700
May 10, 201721.0321.2520.8020.9620.9610,900
May 09, 201721.0021.1520.8021.1521.1563,100
May 08, 201720.9720.9820.4120.6920.6913,700
May 05, 201720.4920.9020.2120.7120.7139,300
May 04, 201720.2820.5319.8020.5120.5127,600
May 03, 201720.6320.6320.1520.4120.4116,600
May 02, 201720.6020.9720.3720.6720.6714,500
May 01, 201720.3420.8320.3020.6420.6479,900
Apr 28, 201720.5420.6020.3320.5020.5011,700
Apr 27, 201720.5320.6520.4620.6020.6015,100
Apr 26, 201720.8720.8720.5520.6120.6112,500
Apr 25, 201720.7020.7520.4520.6520.6515,200
Apr 24, 201720.5920.7220.5020.6720.6712,400
Apr 21, 201720.4420.5320.1820.4320.4322,700
Apr 20, 201720.7020.7020.3420.5020.5047,200
Apr 19, 201720.9020.9520.5120.6320.6354,500
Apr 18, 201720.9121.0020.8120.9020.9012,400
Apr 17, 201720.7921.3920.6020.9220.9249,100
Apr 13, 201720.3221.0020.2520.6220.6226,600
Apr 12, 201720.7120.7120.2520.2620.2614,600
Apr 11, 201720.1620.8520.1620.3920.3913,200
Apr 10, 201720.4920.5120.0020.2820.2821,800
Apr 07, 201720.6220.7320.1520.4820.4832,400
Apr 06, 201720.8721.0420.6920.7120.7128,900
Apr 05, 201720.8521.3320.6520.9520.9568,100
Apr 04, 201720.0020.4720.0020.3920.3937,000
Apr 03, 201719.6120.0019.6120.0020.0052,400
Mar 31, 201719.4519.8019.4119.5519.5518,900
Mar 30, 201719.7519.8519.3119.4519.4516,900
Mar 29, 201719.5019.8919.5019.7919.7972,600
Mar 28, 201719.2819.5719.2819.5019.5030,200
Mar 27, 201719.2419.2519.1419.2019.2022,200
Mar 24, 201718.8519.2518.8519.2119.2119,600
Mar 23, 201718.8018.9018.8018.8518.8555,500
Mar 22, 201718.7018.8918.7018.8018.8031,800
Mar 21, 201718.8519.0218.7518.8518.8550,300
Mar 20, 201719.1119.1118.7718.8718.8748,200
Mar 17, 201718.9019.1318.7318.9418.9485,100
Mar 16, 201718.6118.9118.5618.8918.8929,600
Mar 15, 201718.4018.7118.2318.6018.6023,100
Mar 14, 201718.4618.5018.1518.3718.3719,500
Mar 13, 201718.4618.6018.3618.3918.3920,200
Mar 10, 201718.6618.7618.4118.4918.4926,100
Mar 09, 201718.9619.0917.8318.3218.3253,400
Mar 08, 201718.8919.3318.7418.7918.7948,900
Mar 08, 20170.065 Dividend
Mar 07, 201718.4518.9818.4518.7718.7753,000
Mar 06, 201718.4418.5318.1818.2918.2925,500
Mar 03, 201718.2418.5318.2218.2618.2616,200
Mar 02, 201718.3318.3518.0818.0818.0838,500
Mar 01, 201718.0018.5518.0018.2318.2380,400
Feb 28, 201717.5917.9917.2517.8317.8366,000
Feb 27, 201717.4317.6117.2517.5017.5011,200
Feb 24, 201717.6917.7017.1817.2417.2422,400
Feb 23, 201717.9018.0017.7017.7017.7016,100
Feb 22, 201718.1618.1917.7517.7617.7611,100
Feb 21, 201718.0918.2517.9518.0818.0821,300
Feb 17, 201718.2518.2718.0218.2718.2716,400
Feb 16, 201718.2518.2518.1518.2518.2514,100
Feb 15, 201718.1318.1417.8718.1418.149,500
Feb 14, 201718.0118.2117.8817.9917.9923,300
Feb 13, 201717.9317.9317.6417.9017.9013,500
Feb 10, 201717.8417.9917.6317.8117.8113,800
Feb 09, 201717.8517.9017.7017.9017.9013,300
Feb 08, 201717.7517.9917.6317.8317.8321,800
Feb 07, 201717.7017.9617.6917.7817.7832,500
Feb 06, 201717.7617.8217.3317.6217.62123,800
Feb 03, 201718.0118.0117.5017.5817.5821,500
Feb 02, 201717.9718.1517.7217.9817.9820,400
Feb 01, 201717.7018.0517.6517.6617.6614,300
Jan 31, 201717.4917.8217.2317.7717.7721,000
Jan 30, 201717.7817.9217.4917.6617.6615,100
Jan 27, 201718.1718.1817.8017.9017.9027,600
Jan 26, 201717.4418.1717.2918.0018.0042,100
Jan 25, 201717.2017.4017.1017.4017.40254,500
Jan 24, 201717.0517.3617.0017.2017.20204,700
Jan 23, 201717.5017.5116.9317.0017.0047,300
Jan 20, 201717.0417.5417.0317.4417.4420,400
Jan 19, 201716.8017.2816.8017.1117.1119,200
Jan 18, 201717.2517.3516.3216.8216.82180,300
Jan 17, 201717.2617.6017.2517.4117.4147,000
Jan 16, 201717.5917.7517.5917.6817.6816,500
Jan 13, 201717.8417.9017.5617.7017.7028,000
Jan 12, 201717.9918.0017.7917.8417.8410,600
Jan 11, 201718.2518.2517.9117.9817.9821,300
Jan 10, 201718.3518.3518.1518.2518.2513,900
Jan 09, 201718.2918.3518.2518.3318.3329,300
Jan 06, 201718.1618.3918.1018.2218.2227,300
Jan 05, 201718.1918.3018.1518.1718.1715,900
Jan 04, 201718.0618.3218.0618.1918.1913,800
Jan 03, 201717.9218.2317.9118.1218.1215,900
Dec 30, 201618.0618.1017.9117.9817.989,600
Dec 29, 201617.9818.1217.7018.0418.047,000
*Close price adjusted for dividends and splits.
Loading more data...