Magellan Aerospace Corporation Historical Stock Prices

MALJF 
$11.0259
*  
unch
unch
Get MALJF Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading MALJF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  11.0259 0
09/17/2014 11.0259 11.0259 11.0259 11.0259 100
09/16/2014 10.4252 10.4252 10.4252 10.4252 00
09/15/2014 10.4252 10.4252 10.4252 10.4252 260
09/12/2014 10.08 10.08 10.08 10.08 00
09/11/2014 10.08 10.08 10.08 10.08 500
09/10/2014 10.205 10.205 10.205 10.205 00
09/09/2014 10.205 10.205 10.205 10.205 00
09/08/2014 10.205 10.205 10.205 10.205 00
09/05/2014 10.05 10.205 10.05 10.205 2,000
09/04/2014 9.96 10.31 9.96 10.31 1,000
09/03/2014 10.22 10.22 10.22 10.22 00
09/02/2014 10.249 10.249 10.2 10.22 9,200
08/29/2014 10.701 10.701 10.701 10.701 00
08/28/2014 10.692 10.701 10.692 10.701 500
08/27/2014 10.53 10.53 10.53 10.53 1,000
08/26/2014 10.67 10.67 10.67 10.67 00
08/25/2014 10.67 10.67 10.67 10.67 1,000
08/22/2014 10.94 10.94 10.94 10.94 00
08/21/2014 10.94 10.94 10.94 10.94 2,000
08/20/2014 10.9984 10.9984 10.9984 10.9984 00
08/19/2014 10.9984 10.9984 10.9984 10.9984 00
08/18/2014 10.9984 10.9984 10.9984 10.9984 00
08/15/2014 11.0076 11.0076 10.9984 10.9984 1,000
08/14/2014 11 11 11 11 1,000
08/13/2014 11.04 11.07 11.04 11.07 3,500
08/12/2014 10.153 10.153 10.153 10.153 00
08/11/2014 10.153 10.153 10.153 10.153 00
08/08/2014 10.153 10.153 10.153 10.153 600
08/07/2014 10.486 10.486 10.486 10.486 00
08/06/2014 10.64 10.64 10.35 10.486 2,760
08/05/2014 11.27 11.27 11.27 11.27 00
08/04/2014 11.27 11.27 11.27 11.27 00
08/01/2014 11.27 11.27 11.27 11.27 00
07/31/2014 11.27 11.27 11.27 11.27 00
07/30/2014 11.27 11.27 11.27 11.27 00
07/29/2014 11.27 11.27 11.27 11.27 00
07/28/2014 11.27 11.27 11.27 11.27 00
07/25/2014 11.27 11.27 11.27 11.27 750
07/24/2014 11.53 11.53 11.53 11.53 2,000
07/23/2014 11.43 11.43 11.43 11.43 00
07/22/2014 11.43 11.43 11.43 11.43 00
07/21/2014 11.43 11.43 11.43 11.43 2,000
07/18/2014 11.292 11.292 11.292 11.292 00
07/17/2014 11.292 11.292 11.292 11.292 00
07/16/2014 11.292 11.292 11.292 11.292 200
07/15/2014 11.4922 11.4922 11.4922 11.4922 00
07/14/2014 11.496 11.496 11.4922 11.4922 18,760
07/11/2014 11.101 11.106 11.092 11.106 597
07/10/2014 11.7495 11.75 11.64 11.75 20,500
07/09/2014 11.7343 11.7343 11.7249 11.7249 400
07/08/2014 11.5 11.67 11.5 11.67 5,000
07/07/2014 11.86 11.946 11.84 11.84 2,502
07/03/2014 11.3932 11.3932 11.3932 11.3932 4,500
07/02/2014 11.143 11.143 11.143 11.143 3,500
07/01/2014 11.063 11.063 11.063 11.063 00
06/30/2014 11.063 11.063 11.063 11.063 271
06/27/2014 10.8 10.8 10.8 10.8 00
06/26/2014 10.8 10.8 10.8 10.8 00
06/25/2014 10.8 10.8 10.8 10.8 00
06/24/2014 10.8 10.8 10.8 10.8 300
06/23/2014 10.532 10.532 10.51 10.51 10,140
06/20/2014 10.403 10.413 10.403 10.403 6,000
06/19/2014 10.318 10.318 10.29 10.29 4,000
06/18/2014 10.507 10.507 10.507 10.507 00
06/17/2014 10.507 10.507 10.507 10.507 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?