Magellan Aerospace Corporation (MAL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 7.15 | 7.15 | 6.91 | 6.97 | 6.97 | 17,130 |
| Sept 26, 2022 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 6,100 |
| Sept 23, 2022 | 7.05 | 7.10 | 6.99 | 7.05 | 7.05 | 33,400 |
| Sept 22, 2022 | 7.05 | 7.10 | 7.01 | 7.09 | 7.09 | 27,800 |
| Sept 21, 2022 | 7.15 | 7.16 | 7.05 | 7.05 | 7.05 | 12,700 |
| Sept 20, 2022 | 7.35 | 7.35 | 7.15 | 7.22 | 7.22 | 22,900 |
| Sept 19, 2022 | 7.25 | 7.38 | 7.25 | 7.37 | 7.37 | 1,700 |
| Sept 16, 2022 | 7.50 | 7.53 | 7.25 | 7.25 | 7.25 | 34,500 |
| Sept 15, 2022 | 7.62 | 7.74 | 7.60 | 7.60 | 7.60 | 1,900 |
| Sept 14, 2022 | 7.74 | 7.75 | 7.62 | 7.63 | 7.63 | 900 |
| Sept 13, 2022 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 8,500 |
| Sept 12, 2022 | 7.64 | 7.69 | 7.58 | 7.64 | 7.64 | 11,900 |
| Sept 09, 2022 | 7.70 | 7.75 | 7.59 | 7.61 | 7.61 | 10,500 |
| Sept 08, 2022 | 7.51 | 7.70 | 7.50 | 7.70 | 7.70 | 4,100 |
| Sept 07, 2022 | 7.59 | 7.70 | 7.59 | 7.68 | 7.68 | 7,800 |
| Sept 06, 2022 | 7.58 | 7.65 | 7.56 | 7.65 | 7.65 | 1,500 |
| Sept 02, 2022 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | 1,200 |
| Sept 01, 2022 | 7.42 | 7.67 | 7.40 | 7.67 | 7.67 | 8,300 |
| Aug 31, 2022 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 3,100 |
| Aug 30, 2022 | 7.38 | 7.41 | 7.25 | 7.41 | 7.41 | 14,200 |
| Aug 29, 2022 | 7.54 | 7.54 | 7.33 | 7.42 | 7.42 | 7,600 |
| Aug 26, 2022 | 7.43 | 7.53 | 7.40 | 7.53 | 7.53 | 900 |
| Aug 25, 2022 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 7,900 |
| Aug 24, 2022 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 12,100 |
| Aug 23, 2022 | 7.47 | 7.54 | 7.40 | 7.54 | 7.54 | 6,200 |
| Aug 22, 2022 | 7.45 | 7.50 | 7.38 | 7.50 | 7.50 | 7,200 |
| Aug 19, 2022 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | 6,200 |
| Aug 18, 2022 | 7.45 | 7.50 | 7.45 | 7.46 | 7.46 | 8,800 |
| Aug 17, 2022 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | 2,200 |
| Aug 16, 2022 | 7.36 | 7.50 | 7.36 | 7.44 | 7.44 | 55,000 |
| Aug 15, 2022 | 7.38 | 7.49 | 7.38 | 7.49 | 7.49 | 1,000 |
| Aug 12, 2022 | 7.46 | 7.46 | 7.34 | 7.45 | 7.45 | 4,100 |
| Aug 11, 2022 | 7.13 | 7.50 | 7.13 | 7.49 | 7.49 | 44,500 |
| Aug 10, 2022 | 7.15 | 7.30 | 7.15 | 7.22 | 7.22 | 53,200 |
| Aug 09, 2022 | 7.07 | 7.25 | 7.07 | 7.15 | 7.15 | 10,100 |
| Aug 08, 2022 | 7.35 | 7.35 | 7.21 | 7.26 | 7.26 | 22,000 |
| Aug 05, 2022 | 7.40 | 7.48 | 7.27 | 7.43 | 7.43 | 8,800 |
| Aug 04, 2022 | 7.40 | 7.40 | 7.34 | 7.40 | 7.40 | 900 |
| Aug 03, 2022 | 7.46 | 7.51 | 7.30 | 7.44 | 7.44 | 17,700 |
| Aug 02, 2022 | 7.50 | 7.56 | 7.30 | 7.47 | 7.47 | 210,000 |
| Jul 29, 2022 | 7.49 | 7.49 | 7.27 | 7.27 | 7.27 | 6,200 |
| Jul 28, 2022 | 7.47 | 7.50 | 7.35 | 7.50 | 7.50 | 5,700 |
| Jul 27, 2022 | 7.25 | 7.42 | 7.19 | 7.28 | 7.28 | 17,500 |
| Jul 26, 2022 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | 2,800 |
| Jul 25, 2022 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 1,300 |
| Jul 22, 2022 | 7.27 | 7.34 | 7.17 | 7.33 | 7.33 | 14,700 |
| Jul 21, 2022 | 7.25 | 7.29 | 7.12 | 7.12 | 7.12 | 19,300 |
| Jul 20, 2022 | 7.41 | 7.41 | 7.31 | 7.31 | 7.31 | 1,100 |
| Jul 19, 2022 | 7.52 | 7.52 | 7.31 | 7.42 | 7.42 | 2,700 |
| Jul 18, 2022 | 7.33 | 7.47 | 7.29 | 7.29 | 7.29 | 3,300 |
| Jul 15, 2022 | 7.33 | 7.43 | 7.15 | 7.16 | 7.16 | 8,200 |
| Jul 14, 2022 | 7.29 | 7.36 | 7.29 | 7.36 | 7.36 | 1,700 |
| Jul 13, 2022 | 7.18 | 7.30 | 7.15 | 7.30 | 7.30 | 7,400 |
| Jul 12, 2022 | 7.31 | 7.31 | 7.17 | 7.18 | 7.18 | 1,200 |
| Jul 11, 2022 | 7.31 | 7.40 | 7.25 | 7.32 | 7.32 | 5,200 |
| Jul 08, 2022 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 1,900 |
| Jul 07, 2022 | 7.53 | 7.54 | 7.37 | 7.47 | 7.47 | 4,000 |
| Jul 06, 2022 | 7.27 | 7.42 | 7.26 | 7.30 | 7.30 | 7,700 |
| Jul 05, 2022 | 7.35 | 7.36 | 6.88 | 7.20 | 7.20 | 35,100 |
| Jul 04, 2022 | 7.52 | 7.52 | 7.35 | 7.39 | 7.39 | 7,700 |
| Jun 30, 2022 | 7.64 | 7.64 | 7.40 | 7.51 | 7.51 | 9,100 |
| Jun 29, 2022 | 7.85 | 7.85 | 7.63 | 7.67 | 7.67 | 21,900 |
| Jun 28, 2022 | 7.84 | 7.85 | 7.74 | 7.75 | 7.75 | 5,500 |
| Jun 27, 2022 | 7.40 | 7.73 | 7.40 | 7.67 | 7.67 | 10,100 |
| Jun 24, 2022 | 7.45 | 7.53 | 7.35 | 7.40 | 7.40 | 65,900 |
| Jun 23, 2022 | 7.60 | 7.60 | 7.50 | 7.53 | 7.53 | 27,700 |
| Jun 22, 2022 | 7.65 | 7.65 | 7.50 | 7.58 | 7.58 | 4,900 |
| Jun 21, 2022 | 7.52 | 7.75 | 7.52 | 7.65 | 7.65 | 3,500 |
| Jun 20, 2022 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2,200 |
| Jun 17, 2022 | 7.53 | 7.75 | 7.50 | 7.58 | 7.58 | 12,700 |
| Jun 16, 2022 | 7.47 | 7.58 | 7.47 | 7.54 | 7.54 | 18,000 |
| Jun 15, 2022 | 7.66 | 7.70 | 7.60 | 7.65 | 7.65 | 5,600 |
| Jun 14, 2022 | 7.61 | 7.79 | 7.60 | 7.79 | 7.79 | 6,400 |
| Jun 13, 2022 | 7.68 | 7.72 | 7.55 | 7.60 | 7.60 | 14,800 |
| Jun 10, 2022 | 7.64 | 7.80 | 7.54 | 7.80 | 7.80 | 6,900 |
| Jun 09, 2022 | 7.56 | 7.67 | 7.50 | 7.67 | 7.67 | 13,800 |
| Jun 08, 2022 | 7.62 | 7.64 | 7.56 | 7.63 | 7.63 | 17,000 |
| Jun 07, 2022 | 7.81 | 7.83 | 7.73 | 7.79 | 7.79 | 4,300 |
| Jun 06, 2022 | 7.77 | 7.77 | 7.65 | 7.76 | 7.76 | 7,600 |
| Jun 03, 2022 | 7.95 | 7.95 | 7.72 | 7.73 | 7.73 | 4,900 |
| Jun 02, 2022 | 7.51 | 8.00 | 7.51 | 7.99 | 7.99 | 12,400 |
| Jun 01, 2022 | 7.49 | 7.69 | 7.45 | 7.69 | 7.69 | 34,100 |
| May 31, 2022 | 7.50 | 7.50 | 7.38 | 7.45 | 7.45 | 21,200 |
| May 30, 2022 | 7.58 | 7.58 | 7.00 | 7.45 | 7.45 | 51,300 |
| May 27, 2022 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 9,100 |
| May 26, 2022 | 7.58 | 7.60 | 7.50 | 7.52 | 7.52 | 21,300 |
| May 25, 2022 | 7.50 | 7.53 | 7.48 | 7.49 | 7.49 | 15,800 |
| May 24, 2022 | 7.50 | 7.70 | 7.50 | 7.51 | 7.51 | 20,400 |
| May 20, 2022 | 7.71 | 7.72 | 7.56 | 7.56 | 7.56 | 12,700 |
| May 19, 2022 | 7.64 | 7.81 | 7.64 | 7.70 | 7.70 | 10,400 |
| May 18, 2022 | 7.99 | 7.99 | 7.54 | 7.75 | 7.75 | 72,100 |
| May 17, 2022 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 5,500 |
| May 16, 2022 | 8.30 | 8.30 | 8.10 | 8.18 | 8.18 | 7,100 |
| May 13, 2022 | 8.38 | 8.52 | 8.35 | 8.36 | 8.36 | 11,100 |
| May 12, 2022 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | 15,300 |
| May 11, 2022 | 8.26 | 8.45 | 8.11 | 8.35 | 8.35 | 22,700 |
| May 10, 2022 | 9.05 | 9.05 | 8.46 | 8.48 | 8.48 | 15,300 |
| May 09, 2022 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | 19,800 |
| May 06, 2022 | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | 3,300 |
| May 05, 2022 | 9.20 | 9.23 | 9.10 | 9.21 | 9.21 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
