Magellan Aerospace Corporation (MAL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 9.09 | 9.30 | 9.07 | 9.15 | 9.15 | 13,200 |
| Jan 26, 2023 | 8.80 | 9.15 | 8.75 | 8.90 | 8.90 | 17,100 |
| Jan 25, 2023 | 8.44 | 8.58 | 8.30 | 8.58 | 8.58 | 9,400 |
| Jan 24, 2023 | 8.16 | 8.37 | 8.09 | 8.30 | 8.30 | 7,400 |
| Jan 23, 2023 | 8.37 | 8.37 | 8.13 | 8.14 | 8.14 | 3,100 |
| Jan 20, 2023 | 8.61 | 8.61 | 8.10 | 8.10 | 8.10 | 21,900 |
| Jan 19, 2023 | 8.81 | 8.81 | 8.59 | 8.59 | 8.59 | 2,700 |
| Jan 18, 2023 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 1,200 |
| Jan 17, 2023 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | 3,800 |
| Jan 16, 2023 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | 3,100 |
| Jan 13, 2023 | 8.85 | 8.90 | 8.77 | 8.77 | 8.77 | 1,800 |
| Jan 12, 2023 | 9.01 | 9.10 | 8.84 | 8.85 | 8.85 | 14,500 |
| Jan 11, 2023 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | 1,600 |
| Jan 10, 2023 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | 6,300 |
| Jan 09, 2023 | 9.29 | 9.29 | 9.01 | 9.08 | 9.08 | 11,500 |
| Jan 06, 2023 | 8.75 | 9.19 | 8.75 | 9.19 | 9.19 | 6,700 |
| Jan 05, 2023 | 8.52 | 8.99 | 8.52 | 8.64 | 8.64 | 10,400 |
| Jan 04, 2023 | 8.77 | 8.89 | 8.50 | 8.58 | 8.58 | 10,800 |
| Jan 03, 2023 | 9.78 | 9.85 | 9.01 | 9.05 | 9.05 | 19,500 |
| Dec 30, 2022 | 9.32 | 10.00 | 9.13 | 10.00 | 10.00 | 11,600 |
| Dec 29, 2022 | 9.05 | 9.51 | 8.85 | 9.35 | 9.35 | 7,000 |
| Dec 28, 2022 | 8.85 | 9.11 | 8.63 | 8.84 | 8.84 | 20,000 |
| Dec 23, 2022 | 8.25 | 8.79 | 8.20 | 8.79 | 8.79 | 11,200 |
| Dec 22, 2022 | 7.81 | 8.62 | 7.81 | 8.25 | 8.25 | 7,100 |
| Dec 21, 2022 | 7.93 | 8.20 | 7.93 | 8.05 | 8.05 | 4,000 |
| Dec 20, 2022 | 7.68 | 8.08 | 7.68 | 7.88 | 7.88 | 5,900 |
| Dec 19, 2022 | 7.74 | 7.88 | 7.60 | 7.68 | 7.68 | 15,100 |
| Dec 16, 2022 | 7.65 | 7.75 | 7.51 | 7.75 | 7.75 | 7,300 |
| Dec 15, 2022 | 7.59 | 7.66 | 7.50 | 7.60 | 7.60 | 11,400 |
| Dec 14, 2022 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | 6,400 |
| Dec 14, 2022 | 0.025 Dividend | |||||
| Dec 13, 2022 | 7.57 | 7.57 | 7.22 | 7.52 | 7.50 | 28,200 |
| Dec 12, 2022 | 7.12 | 7.35 | 7.12 | 7.23 | 7.21 | 11,200 |
| Dec 09, 2022 | 7.35 | 7.55 | 7.15 | 7.15 | 7.13 | 16,700 |
| Dec 08, 2022 | 7.30 | 7.54 | 7.22 | 7.52 | 7.50 | 12,300 |
| Dec 07, 2022 | 7.00 | 7.27 | 6.96 | 7.12 | 7.10 | 2,900 |
| Dec 06, 2022 | 6.96 | 7.06 | 6.82 | 7.04 | 7.02 | 3,000 |
| Dec 05, 2022 | 7.05 | 7.35 | 6.96 | 6.96 | 6.94 | 9,700 |
| Dec 02, 2022 | 7.20 | 7.29 | 7.20 | 7.20 | 7.18 | 3,900 |
| Dec 01, 2022 | 7.16 | 7.34 | 7.16 | 7.20 | 7.18 | 3,100 |
| Nov 30, 2022 | 7.33 | 7.33 | 7.15 | 7.33 | 7.31 | 4,600 |
| Nov 29, 2022 | 6.94 | 7.13 | 6.94 | 7.13 | 7.11 | 3,600 |
| Nov 28, 2022 | 7.12 | 7.12 | 6.87 | 6.89 | 6.87 | 7,200 |
| Nov 25, 2022 | 7.13 | 7.25 | 7.13 | 7.15 | 7.13 | 4,300 |
| Nov 24, 2022 | 7.29 | 7.29 | 7.17 | 7.17 | 7.15 | 700 |
| Nov 23, 2022 | 7.22 | 7.26 | 7.12 | 7.20 | 7.18 | 11,000 |
| Nov 22, 2022 | 7.42 | 7.46 | 7.23 | 7.41 | 7.39 | 9,000 |
| Nov 21, 2022 | 7.26 | 7.40 | 6.88 | 7.31 | 7.29 | 16,700 |
| Nov 18, 2022 | 7.10 | 7.24 | 7.08 | 7.19 | 7.17 | 5,400 |
| Nov 17, 2022 | 6.95 | 7.22 | 6.80 | 7.10 | 7.08 | 18,100 |
| Nov 16, 2022 | 7.00 | 7.22 | 6.87 | 7.10 | 7.08 | 16,000 |
| Nov 15, 2022 | 7.07 | 7.23 | 7.00 | 7.03 | 7.01 | 14,100 |
| Nov 14, 2022 | 6.78 | 7.14 | 6.77 | 7.05 | 7.03 | 10,100 |
| Nov 11, 2022 | 6.80 | 6.94 | 6.70 | 6.87 | 6.85 | 48,300 |
| Nov 10, 2022 | 6.80 | 6.88 | 6.60 | 6.77 | 6.75 | 20,300 |
| Nov 09, 2022 | 7.00 | 7.00 | 6.75 | 6.75 | 6.73 | 15,100 |
| Nov 08, 2022 | 7.24 | 7.30 | 6.82 | 6.98 | 6.96 | 35,600 |
| Nov 07, 2022 | 7.31 | 7.31 | 7.17 | 7.17 | 7.15 | 2,800 |
| Nov 04, 2022 | 7.53 | 7.53 | 7.26 | 7.31 | 7.29 | 2,600 |
| Nov 03, 2022 | 7.60 | 7.61 | 7.45 | 7.46 | 7.44 | 17,500 |
| Nov 02, 2022 | 7.39 | 7.64 | 7.39 | 7.64 | 7.61 | 11,900 |
| Nov 01, 2022 | 7.08 | 7.35 | 7.06 | 7.35 | 7.33 | 17,500 |
| Oct 31, 2022 | 7.32 | 7.32 | 7.05 | 7.05 | 7.03 | 21,500 |
| Oct 28, 2022 | 7.40 | 7.40 | 7.25 | 7.38 | 7.36 | 13,500 |
| Oct 27, 2022 | 7.10 | 7.40 | 7.10 | 7.40 | 7.38 | 4,400 |
| Oct 26, 2022 | 7.07 | 7.20 | 7.07 | 7.10 | 7.08 | 24,900 |
| Oct 25, 2022 | 6.75 | 7.00 | 6.75 | 7.00 | 6.98 | 5,400 |
| Oct 24, 2022 | 6.75 | 6.83 | 6.75 | 6.80 | 6.78 | 2,600 |
| Oct 21, 2022 | 6.85 | 6.88 | 6.75 | 6.78 | 6.76 | 10,400 |
| Oct 20, 2022 | 6.81 | 6.98 | 6.81 | 6.86 | 6.84 | 3,300 |
| Oct 19, 2022 | 7.02 | 7.02 | 6.75 | 6.90 | 6.88 | 13,700 |
| Oct 18, 2022 | 7.21 | 7.21 | 6.94 | 7.01 | 6.99 | 10,900 |
| Oct 17, 2022 | 7.04 | 7.21 | 7.02 | 7.21 | 7.19 | 27,300 |
| Oct 14, 2022 | 7.00 | 7.01 | 7.00 | 7.00 | 6.98 | 12,100 |
| Oct 13, 2022 | 6.90 | 6.98 | 6.82 | 6.98 | 6.96 | 8,200 |
| Oct 12, 2022 | 6.98 | 7.02 | 6.92 | 6.92 | 6.90 | 7,000 |
| Oct 11, 2022 | 7.12 | 7.17 | 6.76 | 6.97 | 6.95 | 27,900 |
| Oct 07, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 400 |
| Oct 06, 2022 | 7.28 | 7.50 | 7.28 | 7.48 | 7.46 | 1,900 |
| Oct 05, 2022 | 7.34 | 7.48 | 7.10 | 7.28 | 7.26 | 29,900 |
| Oct 04, 2022 | 7.16 | 7.47 | 7.15 | 7.34 | 7.32 | 15,200 |
| Oct 03, 2022 | 6.94 | 7.16 | 6.94 | 7.16 | 7.14 | 5,400 |
| Sept 30, 2022 | 6.90 | 7.16 | 6.80 | 6.91 | 6.89 | 5,900 |
| Sept 29, 2022 | 6.75 | 6.95 | 6.75 | 6.95 | 6.93 | 6,200 |
| Sept 28, 2022 | 6.82 | 6.85 | 6.74 | 6.75 | 6.73 | 24,100 |
| Sept 27, 2022 | 7.15 | 7.15 | 6.91 | 6.97 | 6.95 | 17,100 |
| Sept 26, 2022 | 7.05 | 7.10 | 7.05 | 7.10 | 7.08 | 6,100 |
| Sept 23, 2022 | 7.05 | 7.10 | 6.99 | 7.05 | 7.03 | 33,400 |
| Sept 22, 2022 | 7.05 | 7.10 | 7.01 | 7.09 | 7.07 | 27,800 |
| Sept 21, 2022 | 7.15 | 7.16 | 7.05 | 7.05 | 7.03 | 12,700 |
| Sept 20, 2022 | 7.35 | 7.35 | 7.15 | 7.22 | 7.20 | 22,900 |
| Sept 19, 2022 | 7.25 | 7.38 | 7.25 | 7.37 | 7.35 | 1,700 |
| Sept 16, 2022 | 7.50 | 7.53 | 7.25 | 7.25 | 7.23 | 34,500 |
| Sept 15, 2022 | 7.62 | 7.74 | 7.60 | 7.60 | 7.57 | 1,900 |
| Sept 14, 2022 | 7.74 | 7.75 | 7.62 | 7.63 | 7.60 | 900 |
| Sept 14, 2022 | 0.05 Dividend | |||||
| Sept 13, 2022 | 7.66 | 7.74 | 7.66 | 7.73 | 7.65 | 8,500 |
| Sept 12, 2022 | 7.64 | 7.69 | 7.58 | 7.64 | 7.57 | 11,900 |
| Sept 09, 2022 | 7.70 | 7.75 | 7.59 | 7.61 | 7.54 | 10,500 |
| Sept 08, 2022 | 7.51 | 7.70 | 7.50 | 7.70 | 7.62 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
