ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MAL Magellan Aerospace Corporation

8.00
0.05 (0.63%)
Feb 29 2024 - Closed
Delayed by 15 minutes

MAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2024 7.95 0.00 0.00% 7.95 7.95 7.95 0
Feb 28 2024 7.95 -0.22 -2.69% 8.20 8.27 7.94 29,028
Feb 27 2024 8.17 0.08 0.99% 7.93 8.17 7.93 5,034
Feb 26 2024 8.09 0.03 0.37% 8.10 8.10 8.06 2,220
Feb 23 2024 8.06 -0.01 -0.12% 8.10 8.15 8.03 7,400
Feb 22 2024 8.07 0.06 0.75% 8.01 8.07 7.93 5,301
Feb 21 2024 8.01 -0.12 -1.48% 8.10 8.14 7.95 3,369
Feb 20 2024 8.13 0.13 1.63% 8.02 8.13 8.02 7,293
Feb 16 2024 8.00 -0.10 -1.23% 8.01 8.10 8.00 5,693
Feb 15 2024 8.10 0.13 1.63% 8.00 8.10 8.00 3,588
Feb 14 2024 7.97 0.07 0.89% 7.95 7.97 7.93 5,800
Feb 13 2024 7.90 -0.10 -1.25% 8.00 8.05 7.86 26,017
Feb 12 2024 8.00 0.10 1.27% 7.95 8.02 7.95 6,526
Feb 09 2024 7.90 0.04 0.51% 7.85 7.90 7.78 3,564
Feb 08 2024 7.86 -0.02 -0.25% 7.77 7.91 7.70 4,050
Feb 07 2024 7.88 0.00 0.00% 7.88 7.88 7.88 0
Feb 06 2024 7.88 0.01 0.13% 7.80 7.91 7.80 7,838
Feb 05 2024 7.87 0.02 0.25% 7.87 7.93 7.84 38,827
Feb 02 2024 7.85 0.11 1.42% 7.66 7.87 7.66 21,050
Feb 01 2024 7.74 0.19 2.52% 7.65 7.77 7.55 11,779
Jan 31 2024 7.55 0.05 0.67% 7.34 7.60 7.34 8,854
Jan 30 2024 7.50 0.02 0.27% 7.50 7.55 7.47 1,601
Jan 29 2024 7.48 0.08 1.08% 7.46 7.50 7.40 14,553
Jan 26 2024 7.40 -0.18 -2.37% 7.59 7.59 7.31 4,744
Jan 25 2024 7.58 0.10 1.34% 7.50 7.58 7.35 2,160
Jan 24 2024 7.48 0.16 2.19% 7.30 7.48 7.28 17,003
Jan 23 2024 7.32 -0.05 -0.68% 7.38 7.38 7.32 5,965
Jan 22 2024 7.37 -0.12 -1.60% 7.49 7.49 7.37 5,866
Jan 19 2024 7.49 -0.05 -0.66% 7.60 7.60 7.49 4,401
Jan 18 2024 7.54 -0.04 -0.53% 7.58 7.58 7.45 19,289
Jan 17 2024 7.58 -0.14 -1.81% 7.58 7.69 7.51 3,262
Jan 16 2024 7.72 0.06 0.78% 7.70 7.72 7.70 1,600
Jan 15 2024 7.66 -0.01 -0.13% 7.89 7.89 7.66 2,600
Jan 12 2024 7.67 -0.10 -1.29% 7.71 7.72 7.67 5,326
Jan 11 2024 7.77 0.09 1.17% 7.65 7.77 7.65 2,329
Jan 10 2024 7.68 -0.02 -0.26% 7.70 7.70 7.61 7,009
Jan 09 2024 7.70 0.00 0.00% 7.74 7.74 7.64 3,460
Jan 08 2024 7.70 -0.02 -0.26% 7.73 7.79 7.61 15,250
Jan 05 2024 7.72 -0.08 -1.03% 7.56 7.76 7.56 7,214
Jan 04 2024 7.80 0.05 0.65% 7.80 7.84 7.80 2,590
Jan 03 2024 7.75 -0.08 -1.02% 7.65 7.80 7.62 8,274
Jan 02 2024 7.83 -0.02 -0.25% 7.53 7.97 7.53 5,448
Dec 29 2023 7.85 0.32 4.25% 7.51 7.85 7.49 7,384
Dec 28 2023 7.53 0.01 0.13% 7.54 7.54 7.53 1,502
Dec 27 2023 7.52 -0.04 -0.53% 7.56 7.60 7.51 15,024
Dec 22 2023 7.56 0.00 0.00% 7.56 7.62 7.41 9,565
Dec 21 2023 7.56 0.08 1.07% 7.48 7.64 7.46 18,005
Dec 20 2023 7.48 -0.01 -0.13% 7.49 7.49 7.35 20,701
Dec 19 2023 7.49 0.01 0.13% 7.50 7.50 7.48 9,118
Dec 18 2023 7.48 0.04 0.54% 7.50 7.50 7.43 9,686
Dec 15 2023 7.44 -0.01 -0.13% 7.44 7.44 7.43 3,344
Dec 14 2023 7.45 0.05 0.68% 7.40 7.45 7.36 6,742
Dec 13 2023 7.40 0.01 0.14% 7.45 7.45 7.37 18,572
Dec 12 2023 7.39 -0.03 -0.40% 7.40 7.43 7.38 3,778
Dec 11 2023 7.42 -0.03 -0.40% 7.45 7.45 7.41 3,353
Dec 08 2023 7.45 0.00 0.00% 7.46 7.48 7.41 15,979
Dec 07 2023 7.45 -0.24 -3.12% 7.70 7.70 7.37 13,960
Dec 06 2023 7.69 -0.02 -0.26% 7.75 7.75 7.69 2,244
Dec 05 2023 7.71 -0.19 -2.41% 7.84 7.84 7.71 12,439
Dec 04 2023 7.90 -0.04 -0.50% 7.95 7.95 7.80 12,131

Your Recent History

Delayed Upgrade Clock