U.S. Markets open in 47 mins.

Magellan Aerospace Corporation (MAL.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.16-0.63 (-3.35%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201718.7718.8918.1618.1618.1641,800
Sep 21, 201718.2318.7918.2318.7918.7912,900
Sep 20, 201717.7818.2017.7018.2018.2016,800
Sep 19, 201717.7617.9017.7017.8017.8012,400
Sep 18, 201717.7917.8817.5217.8817.8818,200
Sep 15, 201717.7917.9417.7217.8217.8216,300
Sep 14, 201718.3118.3117.8717.8717.8716,600
Sep 14, 20170.065 Dividend
Sep 13, 201717.9218.4317.9218.0718.007,000
Sep 12, 201717.8218.2517.8217.9417.889,400
Sep 11, 201717.5517.9417.5517.7517.6958,300
Sep 08, 201717.5917.6117.4317.5717.5114,500
Sep 07, 201717.8417.9817.5717.6817.6213,200
Sep 06, 201718.2518.3017.8017.9317.8729,100
Sep 05, 201718.6818.6818.2618.3218.258,900
Sep 01, 201718.8418.8418.6018.6618.5910,200
Aug 31, 201718.1118.5017.9718.5018.4323,900
Aug 30, 201718.1218.2217.6518.1118.0498,400
Aug 29, 201718.5018.5017.9518.1618.0958,900
Aug 28, 201718.1718.2517.9518.1118.0418,700
Aug 25, 201718.1918.2217.8018.0017.9415,400
Aug 24, 201718.3218.3918.2118.2318.1618,500
Aug 23, 201717.9418.3717.8818.1618.0916,500
Aug 22, 201718.3518.4017.6118.0017.9427,700
Aug 21, 201718.3718.4818.3318.4018.3334,900
Aug 18, 201718.7218.8018.2518.4218.35103,400
Aug 17, 201718.7918.8418.7118.7118.6416,200
Aug 16, 201718.6018.9718.3918.7618.6929,400
Aug 15, 201718.5519.0018.3518.6518.5817,700
Aug 14, 201718.3518.9918.3518.6518.5828,800
Aug 11, 201718.4618.5318.2418.3718.3025,300
Aug 10, 201719.6519.6518.0918.6018.5386,500
Aug 09, 201720.0020.1319.6119.8019.7394,200
Aug 08, 201720.5420.5420.4120.4720.4012,700
Aug 04, 201720.5020.6120.4220.5320.464,100
Aug 03, 201720.5820.7020.5020.5020.4313,200
Aug 02, 201720.1220.5120.1220.4020.337,200
Aug 01, 201720.0020.3020.0020.1920.129,500
Jul 31, 201720.1120.1119.9119.9119.8414,200
Jul 28, 201720.0020.1720.0020.0720.006,600
Jul 27, 201720.1620.2819.9220.0519.9814,500
Jul 26, 201720.5520.5520.2520.2520.188,000
Jul 25, 201720.6020.8020.3520.4520.3814,200
Jul 24, 201720.2020.6020.2020.5820.515,100
Jul 21, 201720.0020.2419.9820.2020.1333,100
Jul 20, 201719.9820.0019.8719.9719.9010,000
Jul 19, 201719.7719.9819.7719.8719.807,600
Jul 18, 201719.7019.8719.7019.8719.807,300
Jul 17, 201719.6519.8319.6519.7719.706,100
Jul 14, 201719.6519.8719.6519.8419.774,800
Jul 13, 201719.6019.7319.6019.6819.6113,000
Jul 12, 201720.0020.0019.6019.6019.5325,800
Jul 11, 201719.9020.3019.7319.9019.8324,600
Jul 10, 201720.1420.1419.8820.0019.935,300
Jul 07, 201720.5020.5319.9320.0519.9814,600
Jul 06, 201720.3720.5720.2920.2920.226,100
Jul 05, 201720.3120.5020.1720.4520.385,700
Jul 04, 201720.0220.2019.8420.0019.935,600
Jun 30, 201720.5720.5720.0320.2420.173,400
Jun 29, 201720.3420.7820.3120.5420.479,300
Jun 28, 201720.3020.5820.2620.4420.376,500
Jun 27, 201719.8120.3019.7520.3020.2318,400
Jun 26, 201720.5620.7019.6719.6719.6019,100
Jun 23, 201720.5520.6320.3620.5320.467,200
Jun 22, 201720.6020.6919.5020.6920.6218,700
Jun 21, 201720.7320.9520.3720.5220.4511,000
Jun 20, 201720.8121.0020.6920.8020.7314,600
Jun 19, 201720.8020.9920.8020.8120.747,700
Jun 16, 201720.8020.8820.5820.7620.697,600
Jun 15, 201720.5620.6920.3620.6420.578,000
Jun 14, 201720.7920.7920.3920.4620.396,200
Jun 13, 201720.0520.9220.0520.5620.4950,500
Jun 12, 201719.8020.2519.8019.9519.8822,900
Jun 09, 201720.3520.5319.5019.7719.7034,200
Jun 08, 201720.4420.5020.2320.3420.275,200
Jun 07, 201720.8220.9320.0220.4820.4118,500
Jun 07, 20170.065 Dividend
Jun 06, 201721.1921.2520.7420.9120.7710,600
Jun 05, 201720.9821.2520.9821.2021.0615,900
Jun 02, 201721.1321.1320.9620.9820.847,500
Jun 01, 201720.9821.1520.9821.1220.988,300
May 31, 201721.0021.0520.7021.0520.9114,400
May 30, 201721.0521.1720.9521.0520.9110,300
May 29, 201721.0021.1020.9421.0520.9113,400
May 26, 201720.9521.0020.9221.0020.8611,200
May 25, 201720.8221.0020.8221.0020.8610,500
May 24, 201720.6520.8020.5620.8020.669,600
May 23, 201720.5120.7620.5120.6520.519,800
May 19, 201720.4520.8220.4520.4720.336,100
May 18, 201720.0120.4519.9620.3520.2116,800
May 17, 201720.0020.4520.0020.1820.0421,200
May 16, 201720.4120.6919.8820.2020.0663,700
May 15, 201721.1021.1020.3720.5720.4313,000
May 12, 201721.0121.0920.7121.0620.9212,200
May 11, 201720.9221.0920.9021.0520.9117,700
May 10, 201721.0321.2520.8020.9620.8210,900
May 09, 201721.0021.1520.8021.1521.0163,100
May 08, 201720.9720.9820.4120.6920.5513,700
May 05, 201720.4920.9020.2120.7120.5739,300
May 04, 201720.2820.5319.8020.5120.3727,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...