Advertisement
U.S. markets closed
S&P Futures
5,888.25 -8.00 (-0.14%) Dow Futures
43,134.00 -43.00 (-0.10%) Nasdaq Futures
20,474.75 -44.75 (-0.22%) Russell 2000 Futures
2,250.80 -4.70 (-0.21%) Crude Oil
70.27 -0.29 (-0.41%) Gold
2,743.80 +4.90 (+0.18%)
Magellan Aerospace Corporation (MAL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 10.65 | 10.65 | 10.18 | 10.27 | 10.27 | 9,400 |
| Oct 18, 2024 | 11.00 | 11.00 | 10.66 | 10.66 | 10.66 | 18,200 |
| Oct 17, 2024 | 10.85 | 11.05 | 10.76 | 11.05 | 11.05 | 60,200 |
| Oct 16, 2024 | 10.63 | 10.88 | 10.50 | 10.85 | 10.85 | 37,900 |
| Oct 15, 2024 | 10.40 | 10.73 | 10.40 | 10.46 | 10.46 | 17,700 |
| Oct 11, 2024 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 34,100 |
| Oct 10, 2024 | 9.81 | 10.26 | 9.81 | 10.26 | 10.26 | 30,800 |
| Oct 09, 2024 | 9.50 | 9.82 | 9.50 | 9.65 | 9.65 | 9,100 |
| Oct 08, 2024 | 9.40 | 9.55 | 9.38 | 9.42 | 9.42 | 8,900 |
| Oct 07, 2024 | 9.38 | 9.45 | 9.37 | 9.45 | 9.45 | 5,300 |
| Oct 04, 2024 | 9.32 | 9.45 | 9.32 | 9.45 | 9.45 | 6,300 |
| Oct 03, 2024 | 9.32 | 9.39 | 9.32 | 9.32 | 9.32 | 5,500 |
| Oct 02, 2024 | 9.33 | 9.39 | 9.30 | 9.30 | 9.30 | 16,500 |
| Oct 01, 2024 | 9.23 | 9.38 | 9.17 | 9.38 | 9.38 | 3,400 |
| Sep 30, 2024 | 9.29 | 9.35 | 9.15 | 9.29 | 9.29 | 20,200 |
| Sep 27, 2024 | 9.34 | 9.35 | 9.16 | 9.28 | 9.28 | 18,800 |
| Sep 26, 2024 | 9.42 | 9.44 | 9.29 | 9.29 | 9.29 | 26,600 |
| Sep 25, 2024 | 9.38 | 9.45 | 9.38 | 9.42 | 9.42 | 1,100 |
| Sep 24, 2024 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 9,600 |
| Sep 23, 2024 | 9.32 | 9.38 | 9.28 | 9.29 | 9.29 | 6,300 |
| Sep 20, 2024 | 9.37 | 9.40 | 9.32 | 9.39 | 9.39 | 29,600 |
| Sep 19, 2024 | 9.32 | 9.46 | 9.32 | 9.38 | 9.38 | 24,500 |
| Sep 18, 2024 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | 2,600 |
| Sep 17, 2024 | 9.30 | 9.36 | 9.29 | 9.32 | 9.32 | 57,600 |
| Sep 16, 2024 | 9.21 | 9.36 | 9.21 | 9.32 | 9.32 | 900 |
| Sep 16, 2024 | 0.025 Dividend | |||||
| Sep 13, 2024 | 9.22 | 9.48 | 9.22 | 9.38 | 9.36 | 8,200 |
| Sep 12, 2024 | 9.20 | 9.44 | 9.11 | 9.44 | 9.41 | 25,700 |
| Sep 11, 2024 | 9.07 | 9.20 | 9.05 | 9.05 | 9.03 | 11,400 |
| Sep 10, 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 9.08 | 1,500 |
| Sep 09, 2024 | 9.08 | 9.08 | 9.00 | 9.05 | 9.03 | 32,500 |
| Sep 06, 2024 | 9.14 | 9.14 | 9.01 | 9.13 | 9.11 | 3,400 |
| Sep 05, 2024 | 9.16 | 9.16 | 9.01 | 9.14 | 9.12 | 2,700 |
| Sep 04, 2024 | 9.08 | 9.27 | 9.01 | 9.17 | 9.15 | 1,500 |
| Sep 03, 2024 | 8.61 | 9.47 | 8.61 | 9.11 | 9.09 | 13,400 |
| Aug 30, 2024 | 9.33 | 9.47 | 9.33 | 9.47 | 9.44 | 5,000 |
| Aug 29, 2024 | 9.19 | 9.48 | 9.16 | 9.44 | 9.41 | 19,400 |
| Aug 28, 2024 | 9.21 | 9.22 | 9.05 | 9.15 | 9.13 | 8,300 |
| Aug 27, 2024 | 9.24 | 9.25 | 9.12 | 9.15 | 9.13 | 9,300 |
| Aug 26, 2024 | 9.24 | 9.35 | 9.24 | 9.28 | 9.26 | 7,300 |
| Aug 23, 2024 | 9.09 | 9.24 | 9.07 | 9.18 | 9.16 | 10,400 |
| Aug 22, 2024 | 9.04 | 9.13 | 9.02 | 9.05 | 9.03 | 1,800 |
| Aug 21, 2024 | 9.07 | 9.15 | 8.90 | 9.00 | 8.98 | 9,600 |
| Aug 20, 2024 | 9.22 | 9.22 | 8.87 | 9.00 | 8.98 | 41,900 |
| Aug 19, 2024 | 9.35 | 9.35 | 9.14 | 9.24 | 9.22 | 3,700 |
| Aug 16, 2024 | 8.97 | 9.26 | 8.80 | 9.05 | 9.03 | 8,200 |
| Aug 15, 2024 | 9.25 | 9.26 | 9.00 | 9.14 | 9.12 | 5,100 |
| Aug 14, 2024 | 9.30 | 9.38 | 9.25 | 9.33 | 9.31 | 5,000 |
| Aug 13, 2024 | 8.72 | 9.46 | 8.72 | 9.25 | 9.23 | 10,400 |
| Aug 12, 2024 | 8.78 | 8.84 | 8.67 | 8.81 | 8.79 | 7,000 |
| Aug 09, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.78 | 2,000 |
| Aug 08, 2024 | 8.55 | 8.79 | 8.55 | 8.69 | 8.67 | 8,100 |
| Aug 07, 2024 | 8.82 | 8.82 | 8.53 | 8.53 | 8.51 | 3,800 |
| Aug 06, 2024 | 8.75 | 8.75 | 8.63 | 8.68 | 8.66 | 13,900 |
| Aug 02, 2024 | 9.26 | 9.26 | 8.60 | 8.78 | 8.76 | 8,300 |
| Aug 01, 2024 | 9.40 | 9.41 | 9.20 | 9.29 | 9.27 | 5,700 |
| Jul 31, 2024 | 9.46 | 9.55 | 9.28 | 9.52 | 9.49 | 15,100 |
| Jul 30, 2024 | 9.07 | 9.30 | 9.07 | 9.25 | 9.23 | 9,300 |
| Jul 29, 2024 | 9.20 | 9.24 | 9.07 | 9.24 | 9.22 | 3,400 |
| Jul 26, 2024 | 9.11 | 9.24 | 9.11 | 9.17 | 9.15 | 4,600 |
| Jul 25, 2024 | 8.89 | 9.19 | 8.89 | 9.11 | 9.09 | 20,900 |
| Jul 24, 2024 | 8.72 | 8.85 | 8.65 | 8.85 | 8.83 | 5,500 |
| Jul 23, 2024 | 8.62 | 8.73 | 8.62 | 8.73 | 8.71 | 5,900 |
| Jul 22, 2024 | 8.50 | 8.67 | 8.50 | 8.65 | 8.63 | 5,000 |
| Jul 19, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.48 | 3,600 |
| Jul 18, 2024 | 8.31 | 8.50 | 8.31 | 8.45 | 8.43 | 2,500 |
| Jul 17, 2024 | 8.30 | 8.50 | 8.27 | 8.33 | 8.31 | 8,700 |
| Jul 16, 2024 | 8.24 | 8.47 | 8.24 | 8.27 | 8.25 | 11,700 |
| Jul 15, 2024 | 8.25 | 8.43 | 8.13 | 8.17 | 8.15 | 21,400 |
| Jul 12, 2024 | 8.12 | 8.25 | 8.12 | 8.25 | 8.23 | 6,700 |
| Jul 11, 2024 | 8.01 | 8.12 | 7.96 | 8.06 | 8.04 | 7,500 |
| Jul 10, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 8.02 | 7,500 |
| Jul 09, 2024 | 8.17 | 8.22 | 8.04 | 8.22 | 8.20 | 600 |
| Jul 08, 2024 | 8.08 | 8.18 | 8.08 | 8.18 | 8.16 | 4,200 |
| Jul 05, 2024 | 8.00 | 8.10 | 7.95 | 8.01 | 7.99 | 9,500 |
| Jul 04, 2024 | 8.06 | 8.06 | 8.00 | 8.00 | 7.98 | 3,500 |
| Jul 03, 2024 | 8.02 | 8.05 | 8.00 | 8.00 | 7.98 | 6,300 |
| Jul 02, 2024 | 8.08 | 8.20 | 8.01 | 8.01 | 7.99 | 3,900 |
| Jun 28, 2024 | 8.20 | 8.20 | 8.10 | 8.14 | 8.12 | 1,300 |
| Jun 27, 2024 | 8.23 | 8.24 | 8.12 | 8.20 | 8.18 | 1,200 |
| Jun 26, 2024 | 8.00 | 8.20 | 8.00 | 8.19 | 8.17 | 5,700 |
| Jun 25, 2024 | 8.21 | 8.21 | 7.92 | 7.93 | 7.91 | 26,700 |
| Jun 24, 2024 | 8.31 | 8.31 | 8.20 | 8.25 | 8.23 | 8,200 |
| Jun 21, 2024 | 8.35 | 8.42 | 8.34 | 8.34 | 8.32 | 10,900 |
| Jun 20, 2024 | 8.40 | 8.44 | 8.35 | 8.44 | 8.42 | 3,400 |
| Jun 19, 2024 | 8.40 | 8.47 | 8.36 | 8.37 | 8.35 | 4,000 |
| Jun 18, 2024 | 8.30 | 8.40 | 8.30 | 8.34 | 8.32 | 8,700 |
| Jun 17, 2024 | 8.31 | 8.32 | 8.30 | 8.30 | 8.28 | 8,500 |
| Jun 14, 2024 | 8.33 | 8.59 | 8.33 | 8.35 | 8.33 | 1,800 |
| Jun 14, 2024 | 0.025 Dividend | |||||
| Jun 13, 2024 | 8.31 | 8.58 | 8.30 | 8.40 | 8.35 | 6,500 |
| Jun 12, 2024 | 8.30 | 8.50 | 8.26 | 8.38 | 8.33 | 13,600 |
| Jun 11, 2024 | 8.19 | 8.20 | 8.15 | 8.20 | 8.15 | 3,400 |
| Jun 10, 2024 | 8.17 | 8.25 | 8.15 | 8.19 | 8.14 | 4,900 |
| Jun 07, 2024 | 8.25 | 8.30 | 8.22 | 8.22 | 8.17 | 2,500 |
| Jun 06, 2024 | 8.25 | 8.30 | 8.25 | 8.29 | 8.24 | 9,000 |
| Jun 05, 2024 | 8.23 | 8.25 | 8.12 | 8.25 | 8.20 | 2,000 |
| Jun 04, 2024 | 8.18 | 8.18 | 8.01 | 8.10 | 8.05 | 5,100 |
| Jun 03, 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.13 | 6,100 |
| May 31, 2024 | 8.01 | 8.01 | 7.97 | 8.00 | 7.95 | 9,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.