Magellan Aerospace Corporation (MAL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:21PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 8.02 | 8.05 | 8.00 | 8.00 | 8.00 | 6,300 |
| 02 July 2024 | 8.08 | 8.20 | 8.01 | 8.01 | 8.01 | 3,900 |
| 28 June 2024 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | 1,300 |
| 27 June 2024 | 8.23 | 8.24 | 8.12 | 8.20 | 8.20 | 1,200 |
| 26 June 2024 | 8.00 | 8.20 | 8.00 | 8.19 | 8.19 | 5,700 |
| 25 June 2024 | 8.21 | 8.21 | 7.92 | 7.93 | 7.93 | 26,700 |
| 24 June 2024 | 8.31 | 8.31 | 8.20 | 8.25 | 8.25 | 8,200 |
| 21 June 2024 | 8.35 | 8.42 | 8.34 | 8.34 | 8.34 | 10,900 |
| 20 June 2024 | 8.40 | 8.44 | 8.35 | 8.44 | 8.44 | 3,400 |
| 19 June 2024 | 8.40 | 8.47 | 8.36 | 8.37 | 8.37 | 4,000 |
| 18 June 2024 | 8.30 | 8.40 | 8.30 | 8.34 | 8.34 | 8,700 |
| 17 June 2024 | 8.31 | 8.32 | 8.30 | 8.30 | 8.30 | 8,500 |
| 14 June 2024 | 8.33 | 8.59 | 8.33 | 8.35 | 8.35 | 1,800 |
| 14 June 2024 | 0.025 Dividend | |||||
| 13 June 2024 | 8.31 | 8.58 | 8.30 | 8.40 | 8.38 | 6,500 |
| 12 June 2024 | 8.30 | 8.50 | 8.26 | 8.38 | 8.36 | 13,600 |
| 11 June 2024 | 8.19 | 8.20 | 8.15 | 8.20 | 8.18 | 3,400 |
| 10 June 2024 | 8.17 | 8.25 | 8.15 | 8.19 | 8.17 | 4,900 |
| 07 June 2024 | 8.25 | 8.30 | 8.22 | 8.22 | 8.20 | 2,500 |
| 06 June 2024 | 8.25 | 8.30 | 8.25 | 8.29 | 8.27 | 9,000 |
| 05 June 2024 | 8.23 | 8.25 | 8.12 | 8.25 | 8.23 | 2,000 |
| 04 June 2024 | 8.18 | 8.18 | 8.01 | 8.10 | 8.08 | 5,100 |
| 03 June 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.16 | 6,100 |
| 31 May 2024 | 8.01 | 8.01 | 7.97 | 8.00 | 7.98 | 9,300 |
| 30 May 2024 | 8.04 | 8.10 | 8.02 | 8.10 | 8.08 | 4,800 |
| 29 May 2024 | 8.20 | 8.20 | 8.01 | 8.01 | 7.99 | 2,300 |
| 28 May 2024 | 8.12 | 8.25 | 8.04 | 8.20 | 8.18 | 3,900 |
| 27 May 2024 | 8.26 | 8.35 | 8.10 | 8.10 | 8.08 | 14,800 |
| 24 May 2024 | 8.29 | 8.29 | 8.18 | 8.25 | 8.23 | 11,100 |
| 23 May 2024 | 7.98 | 8.30 | 7.95 | 8.19 | 8.17 | 26,700 |
| 22 May 2024 | 7.85 | 7.91 | 7.85 | 7.91 | 7.89 | 2,300 |
| 21 May 2024 | 7.86 | 7.89 | 7.84 | 7.84 | 7.82 | 4,000 |
| 17 May 2024 | 7.83 | 7.89 | 7.83 | 7.85 | 7.83 | 5,900 |
| 16 May 2024 | 7.89 | 7.91 | 7.83 | 7.88 | 7.86 | 4,000 |
| 15 May 2024 | 7.93 | 7.93 | 7.87 | 7.87 | 7.85 | 3,000 |
| 14 May 2024 | 7.89 | 7.92 | 7.87 | 7.92 | 7.90 | 2,600 |
| 13 May 2024 | 8.00 | 8.00 | 7.88 | 7.88 | 7.86 | 5,200 |
| 10 May 2024 | 7.94 | 7.99 | 7.93 | 7.96 | 7.94 | 6,900 |
| 09 May 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.93 | 5,900 |
| 08 May 2024 | 8.01 | 8.01 | 7.93 | 7.96 | 7.94 | 7,800 |
| 07 May 2024 | 7.89 | 8.10 | 7.89 | 7.99 | 7.97 | 20,700 |
| 06 May 2024 | 7.78 | 7.94 | 7.78 | 7.89 | 7.87 | 13,200 |
| 03 May 2024 | 8.05 | 8.10 | 7.79 | 7.99 | 7.97 | 14,300 |
| 02 May 2024 | 7.97 | 8.09 | 7.94 | 7.95 | 7.93 | 11,700 |
| 01 May 2024 | 7.99 | 8.00 | 7.78 | 7.90 | 7.88 | 11,300 |
| 30 Apr 2024 | 7.90 | 7.93 | 7.86 | 7.92 | 7.90 | 12,400 |
| 29 Apr 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.86 | 9,500 |
| 26 Apr 2024 | 7.95 | 7.95 | 7.85 | 7.88 | 7.86 | 13,600 |
| 25 Apr 2024 | 7.97 | 7.98 | 7.91 | 7.98 | 7.96 | 9,600 |
| 24 Apr 2024 | 7.96 | 7.97 | 7.93 | 7.96 | 7.94 | 5,100 |
| 23 Apr 2024 | 8.09 | 8.10 | 7.98 | 8.00 | 7.98 | 8,700 |
| 22 Apr 2024 | 8.09 | 8.09 | 7.96 | 8.08 | 8.06 | 8,400 |
| 19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 300 |
| 18 Apr 2024 | 7.93 | 8.08 | 7.92 | 8.00 | 7.98 | 6,500 |
| 17 Apr 2024 | 7.98 | 7.98 | 7.93 | 7.93 | 7.91 | 10,300 |
| 16 Apr 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.97 | 6,000 |
| 15 Apr 2024 | 8.00 | 8.07 | 7.98 | 8.07 | 8.05 | 3,800 |
| 12 Apr 2024 | 7.99 | 8.07 | 7.95 | 7.98 | 7.96 | 4,000 |
| 11 Apr 2024 | 8.28 | 8.28 | 8.00 | 8.04 | 8.02 | 6,700 |
| 10 Apr 2024 | 7.90 | 7.94 | 7.90 | 7.90 | 7.88 | 1,900 |
| 09 Apr 2024 | 8.00 | 8.07 | 7.84 | 7.86 | 7.84 | 6,700 |
| 08 Apr 2024 | 7.88 | 8.00 | 7.81 | 7.92 | 7.90 | 2,700 |
| 05 Apr 2024 | 8.07 | 8.07 | 7.90 | 7.90 | 7.88 | 9,300 |
| 04 Apr 2024 | 8.05 | 8.23 | 8.02 | 8.05 | 8.03 | 6,000 |
| 03 Apr 2024 | 8.00 | 8.10 | 7.90 | 8.10 | 8.08 | 5,100 |
| 02 Apr 2024 | 8.07 | 8.08 | 8.05 | 8.05 | 8.03 | 500 |
| 01 Apr 2024 | 7.99 | 8.16 | 7.80 | 8.08 | 8.06 | 3,200 |
| 28 Mar 2024 | 8.05 | 8.05 | 7.78 | 7.97 | 7.95 | 7,400 |
| 27 Mar 2024 | 8.02 | 8.03 | 7.93 | 7.99 | 7.97 | 1,400 |
| 26 Mar 2024 | 8.10 | 8.10 | 7.77 | 8.00 | 7.98 | 19,600 |
| 25 Mar 2024 | 8.30 | 8.30 | 8.07 | 8.07 | 8.05 | 10,600 |
| 22 Mar 2024 | 8.26 | 8.31 | 8.22 | 8.22 | 8.20 | 2,300 |
| 21 Mar 2024 | 8.18 | 8.35 | 8.18 | 8.26 | 8.24 | 2,400 |
| 20 Mar 2024 | 8.30 | 8.38 | 8.30 | 8.33 | 8.31 | 1,700 |
| 19 Mar 2024 | 8.49 | 8.49 | 8.37 | 8.37 | 8.35 | 600 |
| 18 Mar 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.47 | 5,900 |
| 15 Mar 2024 | 8.53 | 8.60 | 8.46 | 8.47 | 8.44 | 13,100 |
| 14 Mar 2024 | 8.40 | 8.67 | 8.40 | 8.67 | 8.64 | 16,200 |
| 14 Mar 2024 | 0.025 Dividend | |||||
| 13 Mar 2024 | 8.34 | 8.46 | 8.28 | 8.40 | 8.35 | 20,800 |
| 12 Mar 2024 | 8.26 | 8.34 | 7.95 | 8.11 | 8.06 | 31,200 |
| 11 Mar 2024 | 8.06 | 8.20 | 8.06 | 8.06 | 8.01 | 6,000 |
| 08 Mar 2024 | 7.99 | 8.07 | 7.99 | 8.01 | 7.96 | 3,700 |
| 07 Mar 2024 | 7.95 | 8.19 | 7.90 | 8.19 | 8.14 | 8,200 |
| 06 Mar 2024 | 8.01 | 8.11 | 8.00 | 8.07 | 8.02 | 1,700 |
| 05 Mar 2024 | 8.01 | 8.12 | 7.90 | 8.12 | 8.07 | 22,200 |
| 04 Mar 2024 | 8.06 | 8.06 | 8.01 | 8.02 | 7.97 | 9,700 |
| 01 Mar 2024 | 7.99 | 8.15 | 7.96 | 8.04 | 7.99 | 16,100 |
| 29 Feb 2024 | 8.03 | 8.10 | 7.96 | 8.00 | 7.95 | 7,900 |
| 28 Feb 2024 | 8.20 | 8.27 | 7.94 | 7.95 | 7.90 | 29,000 |
| 27 Feb 2024 | 7.93 | 8.17 | 7.93 | 8.17 | 8.12 | 5,000 |
| 26 Feb 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.04 | 2,200 |
| 23 Feb 2024 | 8.10 | 8.15 | 8.03 | 8.06 | 8.01 | 7,400 |
| 22 Feb 2024 | 8.01 | 8.08 | 7.93 | 8.07 | 8.02 | 5,300 |
| 21 Feb 2024 | 8.10 | 8.14 | 7.95 | 8.01 | 7.96 | 3,400 |
| 20 Feb 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.08 | 7,300 |
| 16 Feb 2024 | 8.01 | 8.10 | 8.00 | 8.00 | 7.95 | 5,700 |
| 15 Feb 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.05 | 3,600 |
| 14 Feb 2024 | 7.95 | 7.97 | 7.91 | 7.97 | 7.92 | 5,800 |
| 13 Feb 2024 | 8.00 | 8.05 | 7.86 | 7.90 | 7.85 | 26,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.