MAGELLAN AEROSPACE - Price History
Monthly price history for MALJF (MAGELLAN AEROSPACE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.98 | $5.98 |
| March 2024 | $5.86 | $5.86 |
| February 2024 | $5.87 | $5.87 |
| January 2024 | $5.56 | $5.56 |
| December 2023 | $5.67 | $5.67 |
| November 2023 | $5.78 | $5.80 |
| October 2023 | $5.15 | $5.17 |
| September 2023 | $5.68 | $5.70 |
| August 2023 | $5.23 | $5.26 |
| July 2023 | $6.06 | $6.10 |
| June 2023 | $6.21 | $6.25 |
| May 2023 | $5.60 | $5.66 |
| April 2023 | $5.31 | $5.36 |
| March 2023 | $5.46 | $5.52 |
| February 2023 | $6.71 | $6.80 |
| January 2023 | $6.67 | $6.76 |
| December 2022 | $6.91 | $7 |
| November 2022 | $5.21 | $5.30 |
| October 2022 | $5.25 | $5.34 |
| September 2022 | $4.95 | $5.03 |
| August 2022 | $5.55 | $5.68 |
| July 2022 | $5.47 | $5.60 |
| June 2022 | $5.72 | $5.85 |
| May 2022 | $5.75 | $5.95 |
| April 2022 | $7.17 | $7.42 |
| March 2022 | $7.69 | $7.95 |
| February 2022 | $7.67 | $8.02 |
| January 2022 | $7.54 | $7.88 |
| December 2021 | $7.28 | $7.61 |
| November 2021 | $7.03 | $7.43 |
| October 2021 | $8.18 | $8.65 |
| September 2021 | $7.50 | $7.93 |
| August 2021 | $7.81 | $8.34 |
| July 2021 | $7.65 | $8.17 |
| June 2021 | $7.91 | $8.45 |
| May 2021 | $8.11 | $8.74 |
| April 2021 | $7.94 | $8.56 |
| March 2021 | $7.48 | $8.06 |
| February 2021 | $7.17 | $7.81 |
| January 2021 | $6.46 | $7.03 |
| December 2020 | $6.27 | $6.83 |
| November 2020 | $6.65 | $7.32 |
| October 2020 | $4.39 | $4.83 |
| September 2020 | $4.74 | $5.22 |
| August 2020 | $5.13 | $5.73 |
| July 2020 | $4.47 | $4.99 |
| June 2020 | $4.69 | $5.23 |
| May 2020 | $3.92 | $4.43 |
| April 2020 | $4.08 | $4.61 |
| March 2020 | $3.87 | $4.38 |
| February 2020 | $7.22 | $8.34 |
| January 2020 | $9.18 | $10.61 |
| December 2019 | $9.46 | $10.93 |
| November 2019 | $10.10 | $11.76 |
| October 2019 | $10.32 | $12.01 |
| September 2019 | $9.63 | $11.21 |
| August 2019 | $9.86 | $11.56 |
| July 2019 | $10.97 | $12.85 |
| June 2019 | $10.79 | $12.64 |
| May 2019 | $10.31 | $12.15 |
| April 2019 | $11.84 | $13.96 |
| March 2019 | $11.31 | $13.33 |
| February 2019 | $11.23 | $13.31 |
| January 2019 | $10 | $11.86 |
| December 2018 | $8.88 | $10.53 |
| November 2018 | $10.28 | $12.29 |
| October 2018 | $11.81 | $14.13 |
| September 2018 | $11.72 | $14.02 |
| August 2018 | $10.77 | $12.94 |
| July 2018 | $10.18 | $12.23 |
| June 2018 | $9.92 | $11.92 |
| May 2018 | $10.94 | $13.21 |
| April 2018 | $12.64 | $15.26 |
| March 2018 | $12.42 | $15 |
| February 2018 | $12.95 | $15.70 |
| January 2018 | $13.54 | $16.42 |
| December 2017 | $13.79 | $16.72 |
| November 2017 | $13.47 | $16.40 |
| October 2017 | $12.10 | $14.74 |
| September 2017 | $12.01 | $14.62 |
| August 2017 | $11.81 | $14.43 |
| July 2017 | $12.98 | $15.86 |
| June 2017 | $12.88 | $15.75 |
| May 2017 | $12.24 | $15 |
| April 2017 | $12.31 | $15.09 |
| March 2017 | $12.13 | $14.87 |
| February 2017 | $10.77 | $13.25 |
| January 2017 | $11.13 | $13.69 |
| December 2016 | $10.72 | $13.19 |
| November 2016 | $11.73 | $14.48 |
| October 2016 | $10.32 | $12.75 |
| September 2016 | $10.36 | $12.79 |
| August 2016 | $10.50 | $13.01 |
| July 2016 | $10.81 | $13.40 |
| June 2016 | $11.25 | $13.94 |
| May 2016 | $11.57 | $14.37 |
| April 2016 | $11.33 | $14.08 |
| March 2016 | $8.98 | $11.16 |
| February 2016 | $9 | $11.22 |
| January 2016 | $8.27 | $10.31 |
| December 2015 | $9.96 | $12.22 |
| November 2015 | $9.76 | $12.22 |
| October 2015 | $10.46 | $13.10 |
| September 2015 | $9.41 | $11.79 |
| August 2015 | $8.34 | $10.48 |
| July 2015 | $11.34 | $14.25 |
| June 2015 | $11.35 | $14.27 |
| May 2015 | $9.91 | $12.50 |
| April 2015 | $8.96 | $11.30 |
| March 2015 | $8.02 | $10.12 |
| February 2015 | $8.86 | $11.22 |
| January 2015 | $7.59 | $9.62 |
| December 2014 | $8.51 | $10.78 |
| November 2014 | $9.55 | $12.15 |
| October 2014 | $7.96 | $10.13 |
| September 2014 | $8.18 | $10.41 |
| August 2014 | $8.38 | $10.70 |
| July 2014 | $8.82 | $11.27 |
| June 2014 | $8.66 | $11.06 |
| May 2014 | $7.76 | $9.94 |
| April 2014 | $6.17 | $7.91 |
| March 2014 | $6.22 | $7.97 |
| February 2014 | $5.74 | $7.40 |
| January 2014 | $5.91 | $7.61 |
| December 2013 | $6.02 | $7.75 |
| November 2013 | $5.34 | $6.90 |
| October 2013 | $4.40 | $5.70 |
| September 2013 | $4.45 | $5.75 |
| August 2013 | $3.74 | $4.86 |
| July 2013 | $3.22 | $4.19 |
| June 2013 | $3.07 | $4 |
| May 2013 | $3.13 | $4.08 |
| April 2013 | $2.71 | $3.44 |
| March 2013 | $2.64 | $3.44 |
| February 2013 | $2.32 | $3.02 |
| January 2013 | $2.33 | $3.03 |
| December 2012 | $2.39 | $3.11 |
| November 2012 | $2.39 | $3.11 |
| October 2012 | $2.69 | $3.49 |
| September 2012 | $2.90 | $3.77 |
| August 2012 | $3 | $3.90 |
| July 2012 | $2.50 | $3.24 |
| June 2012 | $2.25 | $2.93 |
| May 2012 | $2.51 | $3.27 |
| April 2012 | $2.62 | $3.40 |
| March 2012 | $2.55 | $3.32 |
| February 2012 | $2.52 | $3.28 |
| January 2012 | $2.42 | $3.15 |
| December 2011 | $2.07 | $2.70 |
| November 2011 | $2.28 | $2.96 |
| October 2011 | $2.38 | $3.10 |
| September 2011 | $2.24 | $2.91 |
| August 2011 | $2.64 | $3.44 |
| July 2011 | $3.64 | $4.74 |
| June 2011 | $3.52 | $4.58 |
| May 2011 | $3.90 | $5.08 |
| April 2011 | $4.20 | $5.46 |
| March 2011 | $3.21 | $4.18 |
| February 2011 | $3.11 | $4.05 |
| January 2011 | $3.71 | $4.83 |
| December 2010 | $3.03 | $3.94 |
| November 2010 | $2.10 | $2.74 |
| October 2010 | $2.03 | $2.64 |
| September 2010 | $1.99 | $2.59 |
| August 2010 | $1.91 | $2.49 |
| July 2010 | $2.08 | $2.71 |
| June 2010 | $1.63 | $2.12 |
| May 2010 | $1.76 | $2.29 |
| April 2010 | $1.81 | $2.35 |
| March 2010 | $1.37 | $1.78 |
| February 2010 | $1.36 | $1.76 |
| January 2010 | $1.37 | $1.78 |
| December 2009 | $1.41 | $1.83 |
| November 2009 | $1.38 | $1.79 |
| October 2009 | $0.98 | $1.28 |
| September 2009 | $1.26 | $1.64 |
| August 2009 | $1.17 | $1.53 |
| July 2009 | $1.27 | $1.65 |
| June 2009 | $1.10 | $1.42 |
| May 2009 | $1.58 | $2.05 |
| April 2009 | $0.69 | $0.90 |
| March 2009 | $0.28 | $0.36 |
| February 2009 | $0.28 | $0.36 |
| January 2009 | $0.52 | $0.67 |
| December 2008 | $0.48 | $0.62 |
| November 2008 | $0.78 | $0.99 |
| October 2008 | $0.76 | $0.98 |
| September 2008 | $2.70 | $3.52 |
| August 2008 | $3.22 | $4.19 |
| July 2008 | $3.78 | $4.91 |
| June 2008 | $3.94 | $5.12 |
| May 2008 | $4.41 | $1.15 |
| April 2008 | $3.78 | $0.98 |
| March 2008 | $4.39 | $1.14 |
| February 2008 | $5.08 | $1.32 |
| January 2008 | $4.93 | $1.28 |
| December 2007 | $5.26 | $1.37 |
| November 2007 | $4.47 | $1.16 |
| October 2007 | $8.20 | $2.13 |
| September 2007 | $8.86 | $2.30 |
| August 2007 | $8.20 | $2.13 |
| July 2007 | $9.69 | $2.52 |
| June 2007 | $10.15 | $2.64 |
| May 2007 | $9.38 | $2.44 |
| April 2007 | $9.55 | $2.48 |
| March 2007 | $9.98 | $2.60 |
| February 2007 | $9.87 | $2.57 |
| December 2006 | $8.74 | $2.27 |
| November 2006 | $8.74 | $2.27 |
| October 2006 | $9.65 | $2.51 |
| September 2006 | $7.55 | $1.96 |
| August 2006 | $8.02 | $2.09 |
| July 2006 | $8.57 | $2.23 |
| May 2006 | $10.48 | $2.72 |
| April 2006 | $10.34 | $2.69 |
| March 2006 | $10.22 | $2.66 |
| February 2006 | $10.75 | $2.80 |
| January 2006 | $9.50 | $2.47 |
| December 2005 | $9.37 | $2.44 |
| November 2005 | $9.23 | $2.40 |
| September 2005 | $10.03 | $2.61 |
| August 2005 | $10.23 | $2.66 |
| July 2005 | $9.57 | $2.49 |
| June 2005 | $9.94 | $2.58 |
| May 2005 | $8.15 | $2.12 |
| April 2005 | $7.63 | $1.98 |
| March 2005 | $9.38 | $2.44 |
| February 2005 | $10.11 | $2.63 |
| January 2005 | $9.36 | $2.44 |
| December 2004 | $8.25 | $2.14 |
| November 2004 | $9.46 | $2.46 |
| October 2004 | $8.86 | $2.30 |
| September 2004 | $8.75 | $2.28 |
| August 2004 | $8.24 | $2.14 |
| June 2004 | $10.30 | $2.68 |
| May 2004 | $9.07 | $2.36 |
| April 2004 | $9.07 | $2.36 |
| February 2004 | $9.61 | $2.50 |
| January 2004 | $9.34 | $2.43 |
| December 2003 | $8.27 | $2.15 |
| November 2003 | $7.88 | $2.05 |
| October 2003 | $9.61 | $2.50 |
| September 2003 | $7.19 | $1.87 |
| July 2003 | $8.30 | $2.16 |
| June 2003 | $6.24 | $1.62 |
| May 2003 | $6.25 | $1.62 |
| April 2003 | $4.65 | $1.21 |
| March 2003 | $4.48 | $1.16 |
| February 2003 | $7.42 | $1.93 |
| January 2003 | $8.30 | $2.16 |
| December 2002 | $8.04 | $2.09 |
| November 2002 | $10.07 | $2.62 |
| October 2002 | $10.19 | $2.65 |
| July 2002 | $14.57 | $3.79 |
| June 2002 | $16.68 | $4.34 |
| May 2002 | $17.11 | $4.45 |
| April 2002 | $14.88 | $3.87 |
| March 2002 | $13.69 | $3.56 |
| January 2002 | $12.42 | $3.23 |
| November 2001 | $10.73 | $2.79 |
| October 2001 | $10 | $2.60 |
| September 2001 | $12.03 | $3.13 |
| August 2001 | $18.65 | $4.85 |
| July 2001 | $17.76 | $4.62 |
MALJF
Price: $5.77
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: -52.57%
Payout Ratio Range:
Dividend Per Share: 0.07 USD
Earnings Per Share: 0.12 USD
P/E Ratio: -41.64
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 502
Market Capitalization: 334.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -15.99%
DGR5: -9.70%
DGR10: -3.95%