Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
MAL.TO $8.08 ($0.08) {%R-43} +TMX +Yahoo (1d18h34m old) D: 2024-06-13 $0.025/shr 51 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 MAL.TO Thu 2024-03-14 Close Value: $8.67 Volume: 16,200 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada (DIVIDEND $.025/shr, %0.2884@$8.67, %0.3094@$8.08) Williams PR: %0.00 MAL.TO Mon 2024-04-22 Close Value: $8.08 Volume: 8,418 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-42.55 MAL.TO Fri 2024-04-19 Close Value: $8.00 Volume: 301 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-58.33 MAL.TO Thu 2024-04-18 Close Value: $8.00 Volume: 6,500 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-58.33 MAL.TO Wed 2024-04-17 Close Value: $7.93 Volume: 10,300 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-72.92 MAL.TO Tue 2024-04-16 Close Value: $7.99 Volume: 6,000 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-58.00 MAL.TO Mon 2024-04-15 Close Value: $8.07 Volume: 3,800 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-42.00 MAL.TO Fri 2024-04-12 Close Value: $7.98 Volume: 4,000 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-60.38 MAL.TO Thu 2024-04-11 Close Value: $8.04 Volume: 6,700 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-49.06 MAL.TO Wed 2024-04-10 Close Value: $7.90 Volume: 1,900 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-75.93 MAL.TO Tue 2024-04-09 Close Value: $7.86 Volume: 6,700 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-84.48 MAL.TO Mon 2024-04-08 Close Value: $7.92 Volume: 2,700 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-75.41 MAL.TO Fri 2024-04-05 Close Value: $7.90 Volume: 9,300 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-82.19 MAL.TO Thu 2024-04-04 Close Value: $8.05 Volume: 6,000 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-61.64 MAL.TO Wed 2024-04-03 Close Value: $8.10 Volume: 5,100 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-60.24 MAL.TO Tue 2024-04-02 Close Value: $8.05 Volume: 500 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-68.89 MAL.TO Mon 2024-04-01 Close Value: $8.08 Volume: 3,200 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-65.56 MAL.TO Thu 2024-03-28 Close Value: $7.97 Volume: 7,400 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-77.78 MAL.TO Wed 2024-03-27 Close Value: $7.99 Volume: 1,400 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-75.56 MAL.TO Tue 2024-03-26 Close Value: $8.00 Volume: 19,600 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-74.44 MAL.TO Mon 2024-03-25 Close Value: $8.07 Volume: 10,600 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-77.92 MAL.TO Fri 2024-03-22 Close Value: $8.22 Volume: 2,300 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-58.44 MAL.TO Thu 2024-03-21 Close Value: $8.26 Volume: 2,400 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-53.25 MAL.TO Wed 2024-03-20 Close Value: $8.33 Volume: 1,700 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-44.16 MAL.TO Tue 2024-03-19 Close Value: $8.37 Volume: 600 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-38.96 MAL.TO Mon 2024-03-18 Close Value: $8.50 Volume: 5,900 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-22.08 MAL.TO Fri 2024-03-15 Close Value: $8.47 Volume: 13,100 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-25.97 MAL.TO Thu 2024-03-14 Close Value: $8.67 Volume: 16,200 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada (DIVIDEND $.025/shr, %0.2884@$8.67, %0.3094@$8.08) Williams PR: %0.00 MAL.TO Wed 2024-03-13 Close Value: $8.40 Volume: 20,800 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-10.71 MAL.TO Tue 2024-03-12 Close Value: $8.11 Volume: 31,200 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-52.27 MAL.TO Mon 2024-03-11 Close Value: $8.06 Volume: 6,000 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-56.76 MAL.TO Fri 2024-03-08 Close Value: $8.01 Volume: 3,704 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-70.27 MAL.TO Thu 2024-03-07 Close Value: $8.19 Volume: 8,230 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-21.62 MAL.TO Wed 2024-03-06 Close Value: $8.07 Volume: 1,700 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-54.05 MAL.TO Tue 2024-03-05 Close Value: $8.12 Volume: 22,186 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-40.54 MAL.TO Mon 2024-03-04 Close Value: $8.02 Volume: 9,717 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-69.44 MAL.TO Fri 2024-03-01 Close Value: $8.04 Volume: 16,138 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-56.10 MAL.TO Thu 2024-02-29 Close Value: $8.00 Volume: 7,923 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-65.85 MAL.TO Wed 2024-02-28 Close Value: $7.95 Volume: 29,028 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-65.31 MAL.TO Tue 2024-02-27 Close Value: $8.17 Volume: 5,034 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %0.00 MAL.TO Mon 2024-02-26 Close Value: $8.09 Volume: 2,220 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-13.33 MAL.TO Fri 2024-02-23 Close Value: $8.06 Volume: 7,400 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-20.00 MAL.TO Thu 2024-02-22 Close Value: $8.07 Volume: 5,301 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-15.91 MAL.TO Wed 2024-02-21 Close Value: $8.01 Volume: 3,369 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-27.08 MAL.TO Tue 2024-02-20 Close Value: $8.13 Volume: 7,293 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %0.00 MAL.TO Fri 2024-02-16 Close Value: $8.00 Volume: 5,693 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-13.16 MAL.TO Thu 2024-02-15 Close Value: $8.10 Volume: 3,588 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %0.00 MAL.TO Wed 2024-02-14 Close Value: $7.97 Volume: 5,800 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-10.81 MAL.TO Tue 2024-02-13 Close Value: $7.90 Volume: 26,017 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-20.27 MAL.TO Mon 2024-02-12 Close Value: $8.00 Volume: 6,526 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-4.00 MAL.TO Fri 2024-02-09 Close Value: $7.90 Volume: 3,564 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-4.62 MAL.TO Thu 2024-02-08 Close Value: $7.86 Volume: 4,050 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-10.77 MAL.TO Wed 2024-02-07 Close Value: $7.78 Volume: 3,207 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-23.08 MAL.TO Tue 2024-02-06 Close Value: $7.88 Volume: 7,838 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-7.69 MAL.TO Mon 2024-02-05 Close Value: $7.87 Volume: 38,827 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-9.23 MAL.TO Fri 2024-02-02 Close Value: $7.85 Volume: 21,050 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-6.56 MAL.TO Thu 2024-02-01 Close Value: $7.74 Volume: 11,779 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-24.59 MAL.TO Wed 2024-01-31 Close Value: $7.55 Volume: 8,854 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-55.74 MAL.TO Tue 2024-01-30 Close Value: $7.50 Volume: 1,601 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-63.93 MAL.TO Mon 2024-01-29 Close Value: $7.48 Volume: 14,553 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-67.21 MAL.TO Fri 2024-01-26 Close Value: $7.40 Volume: 4,744 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-80.33 MAL.TO Thu 2024-01-25 Close Value: $7.58 Volume: 2,160 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-50.82 MAL.TO Wed 2024-01-24 Close Value: $7.48 Volume: 17,003 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-67.21 MAL.TO Tue 2024-01-23 Close Value: $7.32 Volume: 5,965 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-100.00 MAL.TO Mon 2024-01-22 Close Value: $7.37 Volume: 5,866 Type: Common Stock Name: Magellan Aerospace Corporation Region: Canada Williams PR: %-100.00
Performance Stats
Variables