Canada markets closed

Magellan Aerospace Corporation (MALJF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.86-0.02 (-0.37%)
At close: 12:25PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.865.865.865.865.862,700
Mar 27, 20245.885.885.885.885.88200
Mar 26, 20245.995.995.995.995.99-
Mar 25, 20246.006.005.995.995.991,100
Mar 22, 20246.216.216.216.216.21-
Mar 21, 20246.216.216.216.216.21-
Mar 20, 20246.216.216.216.216.21-
Mar 19, 20246.216.216.216.216.21-
Mar 18, 20246.216.216.216.216.21100
Mar 15, 20246.126.126.126.126.12-
Mar 14, 20246.126.126.126.126.12-
Mar 14, 20240.019 Dividend
Mar 13, 20246.126.126.126.126.10-
Mar 12, 20246.126.126.126.126.10100
Mar 11, 20246.006.006.006.005.98-
Mar 08, 20245.996.005.996.005.98200
Mar 07, 20245.956.075.956.076.051,500
Mar 06, 20245.985.985.985.985.965,900
Mar 05, 20245.915.955.835.955.934,000
Mar 04, 20245.955.955.935.935.91200
Mar 01, 20245.895.955.895.945.923,600
Feb 29, 20245.875.875.875.875.85-
Feb 28, 20246.016.075.875.875.8521,000
Feb 27, 20245.996.035.976.036.013,500
Feb 26, 20245.985.985.985.985.96100
Feb 23, 20245.996.035.985.985.965,400
Feb 22, 20245.946.015.946.015.994,800
Feb 21, 20245.945.945.945.945.92-
Feb 20, 20245.945.945.945.945.922,000
Feb 16, 20246.006.006.006.005.98-
Feb 15, 20246.006.026.006.005.983,500
Feb 14, 20245.925.925.925.925.90-
Feb 13, 20245.925.925.925.925.90300
Feb 12, 20245.975.975.975.975.95100
Feb 09, 20245.835.835.835.835.81-
Feb 08, 20245.755.835.755.835.81600
Feb 07, 20245.765.765.765.765.74600
Feb 06, 20245.805.805.805.805.78500
Feb 05, 20245.845.845.825.825.803,200
Feb 02, 20245.765.765.765.765.742,400
Feb 01, 20245.565.565.565.565.54-
Jan 31, 20245.565.565.565.565.541,700
Jan 30, 20245.565.565.565.565.54-
Jan 29, 20245.565.565.565.565.543,600
Jan 26, 20245.495.495.495.495.47200
Jan 25, 20245.445.445.445.445.42-
Jan 24, 20245.445.445.445.445.42200
Jan 23, 20245.505.505.455.455.433,400
Jan 22, 20245.565.565.565.565.541,000
Jan 19, 20245.595.605.565.565.544,800
Jan 18, 20245.315.315.315.315.291,000
Jan 17, 20245.615.615.595.595.571,300
Jan 16, 20245.735.735.735.735.71-
Jan 12, 20245.735.735.735.735.71-
Jan 11, 20245.735.735.735.735.711,000
Jan 10, 20245.705.705.705.705.68-
Jan 09, 20245.775.775.705.705.682,400
Jan 08, 20245.765.765.765.765.74-
Jan 05, 20245.805.805.765.765.746,500
Jan 04, 20245.805.805.805.805.78-
Jan 03, 20245.805.805.805.805.78200
Jan 02, 20245.675.675.675.675.65-
Dec 29, 20235.675.675.675.675.651,000
Dec 28, 20235.755.755.755.755.73-
Dec 27, 20235.755.755.755.755.73-
Dec 26, 20235.755.755.755.755.73-
Dec 22, 20235.755.755.755.755.73900
Dec 21, 20235.755.755.755.755.731,200
Dec 20, 20235.555.555.555.555.53100
Dec 19, 20235.615.625.615.625.60300
Dec 18, 20235.605.605.605.605.584,500
Dec 15, 20235.575.575.575.575.55500
Dec 14, 20235.875.875.875.875.85-
Dec 14, 20230.019 Dividend
Dec 13, 20235.875.875.875.875.83-
Dec 12, 20235.875.875.875.875.83-
Dec 11, 20235.875.875.875.875.83-
Dec 08, 20235.875.875.875.875.83-
Dec 07, 20235.875.875.875.875.83-
Dec 06, 20235.875.875.875.875.83-
Dec 05, 20235.875.875.875.875.83-
Dec 04, 20235.555.875.555.875.8311,600
Dec 01, 20235.935.945.935.945.90200
Nov 30, 20235.805.805.805.805.761,200
Nov 29, 20235.765.765.765.765.72-
Nov 28, 20235.755.795.755.765.722,900
Nov 27, 20235.735.735.735.735.69-
Nov 24, 20235.735.735.735.735.69-
Nov 22, 20235.735.735.735.735.69-
Nov 21, 20235.735.735.735.735.69-
Nov 20, 20235.735.735.735.735.69-
Nov 17, 20235.735.735.735.735.69-
Nov 16, 20235.735.735.735.735.69-
Nov 15, 20235.735.735.735.735.69-
Nov 14, 20235.735.735.735.735.69-
Nov 13, 20235.735.735.735.735.692,200
Nov 10, 20235.755.755.755.755.71-
Nov 09, 20235.745.755.745.755.711,900
Nov 08, 20235.455.455.455.455.42-
Nov 07, 20235.355.455.345.455.423,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...