U.S. Markets open in 2 hrs 5 mins

Magellan Aerospace Corporation (MAL.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
20.45-0.13 (-0.63%)
At close: 4:20PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201720.6020.8020.3520.4520.4514,200
Jul 24, 201720.2020.6020.2020.5820.585,100
Jul 21, 201720.0020.2419.9820.2020.2033,100
Jul 20, 201719.9820.0019.8719.9719.9710,000
Jul 19, 201719.7719.9819.7719.8719.877,600
Jul 18, 201719.7019.8719.7019.8719.877,300
Jul 17, 201719.6519.8319.6519.7719.776,100
Jul 14, 201719.6519.8719.6519.8419.844,800
Jul 13, 201719.6019.7319.6019.6819.6813,000
Jul 12, 201720.0020.0019.6019.6019.6025,800
Jul 11, 201719.9020.3019.7319.9019.9024,600
Jul 10, 201720.1420.1419.8820.0020.005,300
Jul 07, 201720.5020.5319.9320.0520.0514,600
Jul 06, 201720.3720.5720.2920.2920.296,100
Jul 05, 201720.3120.5020.1720.4520.455,700
Jul 04, 201720.0220.2019.8420.0020.005,600
Jun 30, 201720.5720.5720.0320.2420.243,400
Jun 29, 201720.3420.7820.3120.5420.549,300
Jun 28, 201720.3020.5820.2620.4420.446,500
Jun 27, 201719.8120.3019.7520.3020.3018,400
Jun 26, 201720.5620.7019.6719.6719.6719,100
Jun 23, 201720.5520.6320.3620.5320.537,200
Jun 22, 201720.6020.6919.5020.6920.6918,700
Jun 21, 201720.7320.9520.3720.5220.5211,000
Jun 20, 201720.8121.0020.6920.8020.8014,600
Jun 19, 201720.8020.9920.8020.8120.817,700
Jun 16, 201720.8020.8820.5820.7620.767,600
Jun 15, 201720.5620.6920.3620.6420.648,000
Jun 14, 201720.7920.7920.3920.4620.466,200
Jun 13, 201720.0520.9220.0520.5620.5650,500
Jun 12, 201719.8020.2519.8019.9519.9522,900
Jun 09, 201720.3520.5319.5019.7719.7734,200
Jun 08, 201720.4420.5020.2320.3420.345,200
Jun 07, 201720.8220.9320.0220.4820.4818,500
Jun 07, 20170.065 Dividend
Jun 06, 201721.1921.2520.7420.9120.8410,600
Jun 05, 201720.9821.2520.9821.2021.1315,900
Jun 02, 201721.1321.1320.9620.9820.917,500
Jun 01, 201720.9821.1520.9821.1221.058,300
May 31, 201721.0021.0520.7021.0520.9814,400
May 30, 201721.0521.1720.9521.0520.9810,300
May 29, 201721.0021.1020.9421.0520.9813,400
May 26, 201720.9521.0020.9221.0020.9311,200
May 25, 201720.8221.0020.8221.0020.9310,500
May 24, 201720.6520.8020.5620.8020.749,600
May 23, 201720.5120.7620.5120.6520.599,800
May 19, 201720.4520.8220.4520.4720.416,100
May 18, 201720.0120.4519.9620.3520.2916,800
May 17, 201720.0020.4520.0020.1820.1221,200
May 16, 201720.4120.6919.8820.2020.1463,700
May 15, 201721.1021.1020.3720.5720.5113,000
May 12, 201721.0121.0920.7121.0620.9912,200
May 11, 201720.9221.0920.9021.0520.9817,700
May 10, 201721.0321.2520.8020.9620.8910,900
May 09, 201721.0021.1520.8021.1521.0863,100
May 08, 201720.9720.9820.4120.6920.6313,700
May 05, 201720.4920.9020.2120.7120.6539,300
May 04, 201720.2820.5319.8020.5120.4527,600
May 03, 201720.6320.6320.1520.4120.3516,600
May 02, 201720.6020.9720.3720.6720.6114,500
May 01, 201720.3420.8320.3020.6420.5879,900
Apr 28, 201720.5420.6020.3320.5020.4411,700
Apr 27, 201720.5320.6520.4620.6020.5415,100
Apr 26, 201720.8720.8720.5520.6120.5512,500
Apr 25, 201720.7020.7520.4520.6520.5915,200
Apr 24, 201720.5920.7220.5020.6720.6112,400
Apr 21, 201720.4420.5320.1820.4320.3722,700
Apr 20, 201720.7020.7020.3420.5020.4447,200
Apr 19, 201720.9020.9520.5120.6320.5754,500
Apr 18, 201720.9121.0020.8120.9020.8412,400
Apr 17, 201720.7921.3920.6020.9220.8549,100
Apr 13, 201720.3221.0020.2520.6220.5626,600
Apr 12, 201720.7120.7120.2520.2620.2014,600
Apr 11, 201720.1620.8520.1620.3920.3313,200
Apr 10, 201720.4920.5120.0020.2820.2221,800
Apr 07, 201720.6220.7320.1520.4820.4232,400
Apr 06, 201720.8721.0420.6920.7120.6528,900
Apr 05, 201720.8521.3320.6520.9520.8868,100
Apr 04, 201720.0020.4720.0020.3920.3337,000
Apr 03, 201719.6120.0019.6120.0019.9452,400
Mar 31, 201719.4519.8019.4119.5519.4918,900
Mar 30, 201719.7519.8519.3119.4519.3916,900
Mar 29, 201719.5019.8919.5019.7919.7372,600
Mar 28, 201719.2819.5719.2819.5019.4430,200
Mar 27, 201719.2419.2519.1419.2019.1422,200
Mar 24, 201718.8519.2518.8519.2119.1519,600
Mar 23, 201718.8018.9018.8018.8518.7955,500
Mar 22, 201718.7018.8918.7018.8018.7431,800
Mar 21, 201718.8519.0218.7518.8518.7950,300
Mar 20, 201719.1119.1118.7718.8718.8148,200
Mar 17, 201718.9019.1318.7318.9418.8885,100
Mar 16, 201718.6118.9118.5618.8918.8329,600
Mar 15, 201718.4018.7118.2318.6018.5423,100
Mar 14, 201718.4618.5018.1518.3718.3119,500
Mar 13, 201718.4618.6018.3618.3918.3320,200
Mar 10, 201718.6618.7618.4118.4918.4326,100
Mar 09, 201718.9619.0917.8318.3218.2653,400
Mar 08, 201718.8919.3318.7418.7918.7348,900
Mar 08, 20170.065 Dividend
Mar 07, 201718.4518.9818.4518.7718.6553,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...