MAL.TO - Magellan Aerospace Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201817.7017.7717.5017.5217.5211,000
May 24, 201817.7117.7317.5417.6717.678,100
May 23, 201817.7317.7317.4917.6417.6412,300
May 22, 201817.6717.7017.4917.6517.6524,400
May 18, 201817.4517.6417.4217.6417.6414,300
May 17, 201817.3417.4817.3417.4217.4210,800
May 16, 201817.2717.4017.1517.3617.3613,300
May 15, 201817.0017.2817.0017.1317.1315,100
May 14, 201817.1317.1316.8117.0417.0437,300
May 11, 201818.4018.4516.5317.3017.3050,200
May 10, 201818.4118.5418.4018.4118.414,800
May 09, 201818.7318.7318.5018.5118.5114,800
May 08, 201818.5018.6618.4018.6618.666,100
May 07, 201818.6618.6618.5118.5118.515,600
May 04, 201819.0019.0118.5418.6518.6516,400
May 03, 201819.0719.2019.0719.2019.2063,400
May 02, 201819.4819.4819.0019.0019.003,900
May 01, 201819.4019.4019.1119.1819.184,300
Apr 30, 201819.4519.7419.2719.3619.367,400
Apr 27, 201819.3719.4519.3319.4019.404,000
Apr 26, 201819.3219.4519.3219.3919.394,000
Apr 25, 201819.4919.5019.3519.4019.403,700
Apr 24, 201819.3819.5019.3519.3519.357,500
Apr 23, 201819.3919.5019.3619.3719.376,300
Apr 20, 201819.3619.5019.3019.3919.398,700
Apr 19, 201819.2419.2419.0619.2319.236,400
Apr 18, 201819.2519.2919.0519.2019.208,000
Apr 17, 201819.0919.3119.0919.2119.212,500
Apr 16, 201819.0119.2418.9919.1519.156,800
Apr 13, 201819.1919.2518.9818.9818.988,500
Apr 12, 201819.2919.3919.2119.2519.255,300
Apr 11, 201819.0519.4918.6819.4019.408,700
Apr 10, 201819.4119.4519.2319.3619.364,600
Apr 09, 201819.4719.5019.3219.3919.392,200
Apr 06, 201819.7619.7619.4119.5719.572,400
Apr 05, 201819.8419.9219.7719.7719.772,400
Apr 04, 201819.5219.7619.0019.7619.7611,300
Apr 03, 201819.4619.7119.4619.7119.714,700
Apr 02, 201819.7319.7319.3719.4719.477,600
Mar 29, 201819.1819.6119.1219.5419.548,200
Mar 28, 201819.0919.2418.9719.0319.039,300
Mar 27, 201819.2919.5819.0019.0019.0020,900
Mar 26, 201819.7819.7819.2519.2719.279,200
Mar 23, 201819.5119.5619.3019.4419.449,400
Mar 22, 201819.5119.7919.4019.5619.5616,100
Mar 21, 201819.7219.8419.6819.7419.7412,900
Mar 20, 201819.9319.9319.7019.7519.7513,800
Mar 19, 201819.9519.9519.7019.7919.7912,400
Mar 16, 201820.2420.2419.9920.0520.059,500
Mar 15, 201820.2820.2820.0620.2220.226,300
Mar 15, 20180.085 Dividend
Mar 14, 201820.5120.5120.1120.2420.158,400
Mar 13, 201820.5020.6020.4420.4420.359,000
Mar 12, 201820.5720.5920.4120.4620.377,100
Mar 09, 201820.5220.6020.2420.3120.228,000
Mar 08, 201820.5620.5620.3020.4320.343,900
Mar 07, 201820.6420.6419.9720.2820.198,300
Mar 06, 201820.5920.5920.1120.3220.238,100
Mar 05, 201820.0220.5019.9320.5020.418,700
Mar 02, 201820.1420.1419.8519.8919.815,600
Mar 01, 201820.0220.0619.9020.0019.929,400
Feb 28, 201820.0920.1520.0020.1320.057,900
Feb 27, 201819.9520.0919.9519.9719.8911,300
Feb 26, 201820.0820.1519.9220.0119.9312,800
Feb 23, 201820.2820.3019.9420.1020.0212,800
Feb 22, 201820.4320.4520.2820.2820.193,700
Feb 21, 201820.6320.6520.3220.3820.296,300
Feb 20, 201820.5920.6420.5020.5720.482,500
Feb 16, 201820.6420.6920.6020.6120.524,400
Feb 15, 201820.5920.6820.0920.6520.568,300
Feb 14, 201820.5320.6920.4420.6920.607,600
Feb 13, 201820.7720.7720.5620.6720.582,800
Feb 12, 201820.1020.7020.1020.6520.5620,300
Feb 09, 201820.0020.3519.8220.1020.0214,000
Feb 08, 201820.3020.3220.0820.2020.128,900
Feb 07, 201820.5520.5520.2020.2920.2010,800
Feb 06, 201819.8120.3419.7720.3320.2412,700
Feb 05, 201820.2920.3719.8020.1220.0427,700
Feb 02, 201820.8420.8420.1720.5620.4714,200
Feb 01, 201820.5920.7220.4020.7220.637,700
Jan 31, 201820.7820.7820.2420.4720.3813,200
Jan 30, 201820.5120.7320.0020.2120.1324,900
Jan 29, 201820.9420.9420.5020.6720.5815,800
Jan 26, 201821.0921.0920.8420.8420.756,500
Jan 25, 201820.7721.0020.7520.9320.8410,000
Jan 24, 201821.1221.1220.7420.7920.707,400
Jan 23, 201820.8021.2020.7521.0620.9716,000
Jan 22, 201821.1921.1920.7220.8020.7112,000
Jan 19, 201821.0521.1521.0021.0320.944,500
Jan 18, 201820.8521.0320.8521.0020.9115,200
Jan 17, 201820.9420.9520.6620.7720.688,200
Jan 16, 201820.8620.9820.8220.8320.7410,500
Jan 15, 201821.1421.1420.5920.8220.7317,800
Jan 12, 201820.9921.1420.9921.0820.9912,500
Jan 11, 201821.0021.0020.8520.9020.8114,300
Jan 10, 201820.5020.8720.5020.8720.7821,700
Jan 09, 201820.7920.7920.4520.5020.417,500
Jan 08, 201820.7620.7620.4720.5120.4214,600
Jan 05, 201820.6020.8920.4820.6620.578,800
Jan 04, 201820.5120.6520.4820.5720.488,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...