ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MAL Magellan Aerospace Corporation

9.17
0.06 (0.66%)
Jul 26 2024 - Closed
Delayed by 15 minutes

MAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 9.17 0.06 0.66% 9.11 9.24 9.11 4,573
Jul 25 2024 9.11 0.26 2.94% 8.89 9.18 8.89 20,856
Jul 24 2024 8.85 0.12 1.37% 8.72 8.85 8.65 5,510
Jul 23 2024 8.73 0.08 0.92% 8.62 8.73 8.62 5,945
Jul 22 2024 8.65 0.15 1.76% 8.50 8.65 8.50 4,670
Jul 19 2024 8.50 0.05 0.59% 8.45 8.50 8.45 3,626
Jul 18 2024 8.45 0.12 1.44% 8.31 8.50 8.31 2,515
Jul 17 2024 8.33 0.06 0.73% 8.30 8.50 8.30 8,651
Jul 16 2024 8.27 0.10 1.22% 8.24 8.47 8.24 11,710
Jul 15 2024 8.17 -0.08 -0.97% 8.25 8.40 8.13 21,388
Jul 12 2024 8.25 0.19 2.36% 8.12 8.25 8.12 6,667
Jul 11 2024 8.06 0.02 0.25% 8.01 8.12 7.96 7,546
Jul 10 2024 8.04 -0.18 -2.19% 7.92 8.10 7.92 7,543
Jul 09 2024 8.22 0.04 0.49% 8.17 8.22 8.04 566
Jul 08 2024 8.18 0.17 2.12% 8.08 8.18 8.08 4,248
Jul 05 2024 8.01 0.01 0.12% 8.00 8.10 7.95 9,498
Jul 04 2024 8.00 0.00 0.00% 8.06 8.06 8.00 3,515
Jul 03 2024 8.00 -0.01 -0.12% 8.02 8.05 8.00 6,316
Jul 02 2024 8.01 -0.13 -1.60% 8.08 8.20 8.01 3,928
Jun 28 2024 8.14 -0.06 -0.73% 8.20 8.20 8.10 1,333
Jun 27 2024 8.20 0.01 0.12% 8.23 8.24 8.20 1,234
Jun 26 2024 8.19 0.26 3.28% 8.00 8.20 8.00 5,710
Jun 25 2024 7.93 -0.32 -3.88% 8.21 8.21 7.92 26,686
Jun 24 2024 8.25 -0.09 -1.08% 8.31 8.31 8.20 8,180
Jun 21 2024 8.34 -0.10 -1.18% 8.35 8.40 8.34 10,900
Jun 20 2024 8.44 0.07 0.84% 8.40 8.44 8.35 3,434
Jun 19 2024 8.37 0.03 0.36% 8.40 8.47 8.36 4,027
Jun 18 2024 8.34 0.04 0.48% 8.30 8.40 8.30 8,723
Jun 17 2024 8.30 -0.05 -0.60% 8.31 8.32 8.30 8,498
Jun 14 2024 8.35 -0.05 -0.60% 8.33 8.59 8.33 1,800
Jun 13 2024 8.40 0.02 0.24% 8.31 8.54 8.30 6,490
Jun 12 2024 8.38 0.18 2.20% 8.30 8.50 8.26 13,643
Jun 11 2024 8.20 0.01 0.12% 8.19 8.20 8.15 3,383
Jun 10 2024 8.19 -0.03 -0.36% 8.17 8.25 8.15 4,926
Jun 07 2024 8.22 -0.07 -0.84% 8.25 8.30 8.22 2,540
Jun 06 2024 8.29 0.04 0.48% 8.25 8.30 8.25 9,012
Jun 05 2024 8.25 0.15 1.85% 8.23 8.25 8.12 2,021
Jun 04 2024 8.10 -0.08 -0.98% 8.18 8.18 8.01 5,061
Jun 03 2024 8.18 0.18 2.25% 8.10 8.18 8.06 6,074
May 31 2024 8.00 -0.10 -1.23% 8.01 8.01 7.97 9,292
May 30 2024 8.10 0.09 1.12% 8.04 8.10 8.02 4,825
May 29 2024 8.01 -0.19 -2.32% 8.20 8.20 8.01 2,333
May 28 2024 8.20 0.10 1.23% 8.12 8.25 8.04 3,893
May 27 2024 8.10 -0.15 -1.82% 8.26 8.35 8.10 14,752
May 24 2024 8.25 0.06 0.73% 8.29 8.29 8.18 11,052
May 23 2024 8.19 0.28 3.54% 7.98 8.30 7.95 26,696
May 22 2024 7.91 0.07 0.89% 7.85 7.91 7.85 2,320
May 21 2024 7.84 -0.01 -0.13% 7.86 7.89 7.84 3,962
May 17 2024 7.85 -0.03 -0.38% 7.83 7.88 7.83 5,904
May 16 2024 7.88 0.01 0.13% 7.89 7.91 7.83 4,029
May 15 2024 7.87 -0.05 -0.63% 7.93 7.93 7.87 2,970
May 14 2024 7.92 0.04 0.51% 7.89 7.92 7.87 2,630
May 13 2024 7.88 -0.08 -1.01% 8.00 8.00 7.88 5,194
May 10 2024 7.96 0.01 0.13% 7.94 7.99 7.93 6,945
May 09 2024 7.95 -0.01 -0.13% 7.96 7.98 7.94 5,875
May 08 2024 7.96 -0.03 -0.38% 8.01 8.01 7.93 7,830
May 07 2024 7.99 0.10 1.27% 7.89 8.10 7.89 20,676
May 06 2024 7.89 -0.10 -1.25% 7.78 7.94 7.78 13,181
May 03 2024 7.99 0.04 0.50% 8.05 8.10 7.79 14,252
May 02 2024 7.95 0.05 0.63% 7.97 8.09 7.94 11,700
May 01 2024 7.90 -0.02 -0.25% 7.99 8.00 7.78 11,300
Apr 30 2024 7.92 0.04 0.51% 7.90 7.93 7.87 12,400
Apr 29 2024 7.88 -0.10 -1.25% 7.91 7.91 7.84 9,475