MAGELLAN AEROSPACE CP Historical Stock Prices

MALJF 
$11.27
*  
unch
unch
Get MALJF Alerts
*Delayed - data as of May 6, 2015 12:00 ET  -  Find a broker to begin trading MALJF now


Community Rating:
View:    MALJF Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:00 N/A N/A N/A  11.27 0
05/05/2015 11.27 11.27 11.27 11.27 00
05/04/2015 11.27 11.27 11.27 11.27 00
05/01/2015 11.27 11.27 11.27 11.27 691
04/30/2015 11.3 11.3 11.3 11.3 00
04/29/2015 11.3 11.3 11.3 11.3 00
04/28/2015 11.3 11.3 11.3 11.3 00
04/27/2015 11.3 11.3 11.3 11.3 00
04/24/2015 11.3 11.3 11.3 11.3 00
04/23/2015 11.3 11.3 11.3 11.3 00
04/22/2015 11.3 11.3 11.3 11.3 00
04/21/2015 11.3 11.3 11.3 11.3 00
04/20/2015 11.3 11.3 11.3 11.3 00
04/17/2015 11.3 11.3 11.3 11.3 00
04/16/2015 11.3 11.3 11.3 11.3 00
04/15/2015 11.3 11.3 11.3 11.3 00
04/14/2015 11.3 11.3 11.3 11.3 00
04/13/2015 11.3 11.3 11.3 11.3 00
04/10/2015 11.3 11.3 11.3 11.3 00
04/09/2015 11.3 11.3 11.3 11.3 00
04/08/2015 11.3 11.3 11.3 11.3 00
04/07/2015 11.3 11.3 11.3 11.3 2,000
04/06/2015 11.12 11.34 11.12 11.34 3,200
04/02/2015 10.12 10.12 10.12 10.12 00
04/01/2015 10.12 10.12 10.12 10.12 00
03/31/2015 10.12 10.12 10.12 10.12 00
03/30/2015 10.12 10.12 10.12 10.12 00
03/27/2015 10.12 10.12 10.12 10.12 00
03/26/2015 10.12 10.12 10.12 10.12 00
03/25/2015 10.12 10.12 10.12 10.12 00
03/24/2015 10.12 10.12 10.12 10.12 00
03/23/2015 10.12 10.12 10.12 10.12 00
03/20/2015 10.12 10.12 10.12 10.12 00
03/19/2015 10.12 10.12 10.12 10.12 00
03/18/2015 10.12 10.12 10.12 10.12 1,000
03/17/2015 9.9945 9.9945 9.9945 9.9945 00
03/16/2015 9.9945 9.9945 9.9945 9.9945 100
03/13/2015 10.0978 10.0978 10.0978 10.0978 100
03/12/2015 9.7 9.7 9.7 9.7 00
03/11/2015 9.7 9.7 9.7 9.7 500
03/10/2015 9.826 9.826 9.826 9.826 500
03/09/2015 10.21 10.21 10.21 10.21 00
03/06/2015 10.21 10.21 10.21 10.21 00
03/05/2015 10.18 10.21 10.18 10.21 2,000
03/04/2015 10.791 10.791 10.791 10.791 00
03/03/2015 10.791 10.791 10.791 10.791 00
03/02/2015 10.791 10.791 10.791 10.791 530
02/27/2015 11.22 11.22 11.22 11.22 2,000
02/26/2015 10.9656 10.9656 10.9656 10.9656 00
02/25/2015 10.9656 10.9656 10.9656 10.9656 00
02/24/2015 10.9656 10.9656 10.9656 10.9656 00
02/23/2015 10.9656 10.9656 10.9656 10.9656 00
02/20/2015 10.9656 10.9656 10.9656 10.9656 00
02/19/2015 10.9656 10.9656 10.9656 10.9656 00
02/18/2015 10.9656 10.9656 10.9656 10.9656 00
02/17/2015 10.9656 10.9656 10.9656 10.9656 00
02/13/2015 10.9656 10.9656 10.9656 10.9656 00
02/12/2015 10.9843 10.9843 10.8638 10.9656 10,820
02/11/2015 10.9 10.9 10.9 10.9 500
02/10/2015 10.9 10.9 10.9 10.9 00
02/09/2015 10.9 10.9 10.9 10.9 00
02/06/2015 10.9 10.9 10.9 10.9 1,000
02/05/2015 10.58 10.58 10.58 10.58 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?