Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Magellan Aerospace Corporation (MAL)
Magellan Aerospace Corporation (MAL) Historical

MAL Magellan Aerospace Corporation

10.62

-0.13 (-1.21%)

Nov 08 2024 - Closed

Delayed by 15 minutes

MAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 07 2024	10.75	0.59	5.81%	10.29	10.75	10.21	38,965
Nov 06 2024	10.16	-0.19	-1.84%	10.41	10.47	10.16	13,606
Nov 05 2024	10.35	0.23	2.27%	10.18	10.35	10.05	14,261
Nov 04 2024	10.12	-0.21	-2.03%	10.31	10.41	10.12	4,283
Nov 01 2024	10.33	-0.10	-0.96%	10.45	10.52	10.33	5,751
Oct 31 2024	10.43	-0.07	-0.67%	10.61	10.61	10.35	5,796
Oct 30 2024	10.50	0.09	0.86%	10.32	10.50	10.25	4,629
Oct 29 2024	10.41	-0.02	-0.19%	10.49	10.50	10.38	6,750
Oct 28 2024	10.43	-0.10	-0.95%	10.53	10.53	10.41	1,628
Oct 25 2024	10.53	0.28	2.73%	10.28	10.64	10.25	12,081
Oct 24 2024	10.25	-0.01	-0.10%	10.34	10.36	10.25	3,711
Oct 23 2024	10.26	-0.24	-2.29%	10.45	10.45	10.26	5,113
Oct 22 2024	10.50	0.23	2.24%	10.15	10.55	10.15	15,601
Oct 21 2024	10.27	-0.39	-3.66%	10.65	10.65	10.19	9,377
Oct 18 2024	10.66	-0.39	-3.53%	11.00	11.00	10.66	18,214
Oct 17 2024	11.05	0.20	1.84%	10.85	11.05	10.76	60,208
Oct 16 2024	10.85	0.39	3.73%	10.63	10.88	10.50	37,898
Oct 15 2024	10.46	-0.04	-0.38%	10.40	10.73	10.40	17,714
Oct 11 2024	10.50	0.24	2.34%	10.05	10.50	10.05	34,101
Oct 10 2024	10.26	0.84	8.92%	9.81	10.26	9.81	30,807
Oct 09 2024	9.42	0.00	0.00%	9.42	9.42	9.42	0
Oct 08 2024	9.42	-0.03	-0.32%	9.40	9.55	9.38	8,852
Oct 07 2024	9.45	0.00	0.00%	9.38	9.45	9.37	5,324
Oct 04 2024	9.45	0.13	1.39%	9.32	9.45	9.32	6,320
Oct 03 2024	9.32	0.02	0.22%	9.32	9.39	9.32	5,505
Oct 02 2024	9.30	-0.08	-0.85%	9.33	9.39	9.30	16,540
Oct 01 2024	9.38	0.09	0.97%	9.23	9.38	9.17	3,402
Sep 30 2024	9.29	0.01	0.11%	9.29	9.32	9.15	20,174
Sep 27 2024	9.28	-0.01	-0.11%	9.34	9.35	9.16	18,769
Sep 26 2024	9.29	-0.13	-1.38%	9.42	9.44	9.29	26,575
Sep 25 2024	9.42	-0.04	-0.42%	9.38	9.45	9.38	1,093
Sep 24 2024	9.46	0.17	1.83%	9.37	9.46	9.37	9,584
Sep 23 2024	9.29	-0.10	-1.06%	9.32	9.38	9.28	6,296
Sep 20 2024	9.39	0.01	0.11%	9.37	9.40	9.32	29,568
Sep 19 2024	9.38	0.06	0.64%	9.32	9.46	9.32	24,536
Sep 18 2024	9.32	0.00	0.00%	9.32	9.32	9.29	2,600
Sep 17 2024	9.32	0.00	0.00%	9.30	9.33	9.29	57,605
Sep 16 2024	9.32	-0.06	-0.64%	9.21	9.36	9.21	913
Sep 13 2024	9.38	-0.06	-0.64%	9.22	9.48	9.22	8,162
Sep 12 2024	9.44	0.39	4.31%	9.20	9.44	9.11	25,709
Sep 11 2024	9.05	0.00	0.00%	9.07	9.20	9.05	11,398
Sep 10 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0
Sep 09 2024	9.05	-0.08	-0.88%	9.08	9.08	9.00	32,516
Sep 06 2024	9.13	-0.01	-0.11%	9.14	9.14	9.01	3,405
Sep 05 2024	9.14	-0.03	-0.33%	9.16	9.16	9.01	2,650
Sep 04 2024	9.17	0.06	0.66%	9.08	9.27	9.01	1,536
Sep 03 2024	9.11	-0.36	-3.80%	8.61	9.47	8.61	13,399
Aug 30 2024	9.47	0.03	0.32%	9.33	9.47	9.33	5,048
Aug 29 2024	9.44	0.35	3.85%	9.19	9.48	9.19	19,417
Aug 28 2024	9.09	-0.06	-0.66%	9.21	9.22	9.05	8,313
Aug 27 2024	9.15	-0.13	-1.40%	9.24	9.24	9.12	9,349
Aug 26 2024	9.28	0.10	1.09%	9.24	9.35	9.24	7,326
Aug 23 2024	9.18	0.13	1.44%	9.09	9.24	9.09	10,445
Aug 22 2024	9.05	0.05	0.56%	9.04	9.13	9.02	1,812
Aug 21 2024	9.00	0.00	0.00%	9.075	9.15	8.90	9,633
Aug 20 2024	9.00	-0.24	-2.60%	9.22	9.22	8.87	41,874
Aug 19 2024	9.24	0.19	2.10%	9.35	9.35	9.14	3,683
Aug 16 2024	9.05	-0.09	-0.98%	8.97	9.10	8.80	8,150
Aug 15 2024	9.14	-0.19	-2.04%	9.25	9.26	9.00	5,050
Aug 14 2024	9.33	0.08	0.86%	9.30	9.38	9.25	4,978
Aug 13 2024	9.25	0.44	4.99%	8.72	9.38	8.72	10,433
Aug 12 2024	8.81	0.01	0.11%	8.78	8.84	8.67	7,007

Magellan Aerospace

Norwegian Cruise Line

Mosaic ImmunoEngineering (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions