Magellan Aerospace Corporation (MALJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 17 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4,000 |
| 16 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 11 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 400 |
| 10 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 09 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 400 |
| 08 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 05 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,200 |
| 04 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| 03 Apr 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 200 |
| 02 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 300 |
| 01 Apr 2024 | 5.88 | 5.99 | 5.85 | 5.99 | 5.99 | 2,700 |
| 28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,700 |
| 27 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 200 |
| 26 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 25 Mar 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 1,100 |
| 22 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 21 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 19 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 18 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| 15 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 14 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 14 Mar 2024 | 0.019 Dividend | |||||
| 13 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
| 12 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | 100 |
| 11 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| 08 Mar 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.98 | 200 |
| 07 Mar 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.05 | 1,500 |
| 06 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 5,900 |
| 05 Mar 2024 | 5.91 | 5.95 | 5.83 | 5.95 | 5.93 | 4,000 |
| 04 Mar 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.91 | 200 |
| 01 Mar 2024 | 5.89 | 5.95 | 5.89 | 5.94 | 5.92 | 3,600 |
| 29 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
| 28 Feb 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.85 | 21,000 |
| 27 Feb 2024 | 5.99 | 6.03 | 5.97 | 6.03 | 6.01 | 3,500 |
| 26 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 100 |
| 23 Feb 2024 | 5.99 | 6.03 | 5.98 | 5.98 | 5.96 | 5,400 |
| 22 Feb 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 5.99 | 4,800 |
| 21 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | - |
| 20 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 2,000 |
| 16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| 15 Feb 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.98 | 3,500 |
| 14 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | - |
| 13 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 300 |
| 12 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 100 |
| 09 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
| 08 Feb 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.81 | 600 |
| 07 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 600 |
| 06 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 500 |
| 05 Feb 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.80 | 3,200 |
| 02 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 2,400 |
| 01 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
| 31 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,700 |
| 30 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
| 29 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 3,600 |
| 26 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | 200 |
| 25 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | - |
| 24 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | 200 |
| 23 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.43 | 3,400 |
| 22 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,000 |
| 19 Jan 2024 | 5.59 | 5.60 | 5.56 | 5.56 | 5.54 | 4,800 |
| 18 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | 1,000 |
| 17 Jan 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.57 | 1,300 |
| 16 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
| 12 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
| 11 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 1,000 |
| 10 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| 09 Jan 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.68 | 2,400 |
| 08 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | - |
| 05 Jan 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.74 | 6,500 |
| 04 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
| 03 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 200 |
| 02 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | - |
| 29 Dec 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | 1,000 |
| 28 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 27 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 26 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 22 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 900 |
| 21 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1,200 |
| 20 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 100 |
| 19 Dec 2023 | 5.61 | 5.62 | 5.61 | 5.62 | 5.60 | 300 |
| 18 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 4,500 |
| 15 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 500 |
| 14 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
| 14 Dec 2023 | 0.019 Dividend | |||||
| 13 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 12 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 11 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 08 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 07 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 06 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 05 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
| 04 Dec 2023 | 5.55 | 5.87 | 5.55 | 5.87 | 5.83 | 11,600 |
| 01 Dec 2023 | 5.93 | 5.94 | 5.93 | 5.94 | 5.90 | 200 |
| 30 Nov 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 1,200 |
| 29 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72 | - |
| 28 Nov 2023 | 5.75 | 5.79 | 5.75 | 5.76 | 5.72 | 2,900 |
| *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.