TMX group TMXmoney

Magellan Aerospace Corporation (MAL)
Market: CDN Consolidated
$ 11.47
Oct 22, 2014, 5:18 AM EDT
Change: 0.16 (1.41%)
Volume: 51,461
Day Low
10.82
Day High
11.60
Company Chart
Detailed Quote
Open: 11.56 EPS: 0.89
High: 11.60 Ex-Div Date: 09/10/2014
Low: 10.82 Dividend: 0.040 
Prev. Close: 11.31 Yield: 1.415
Bid: 11.00 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 58,209,001
Ask: 11.94 P/E Ratio: 12.900
Ask Size: 2,000 P/B Ratio: 1.561
Market Cap: 667,657,241 Exchange: TSX
Beta: 1.177 VWAP: 11.162899
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.47 11.00 11.94 11.56 11.60 10.82 51.46 k 100% 0.16 1.415% 10/21/2014 3:59 PM
TSX 11.42 11.00 11.94 11.56 11.60 10.82 34.16 k 66.38% 0.11 0.973% 10/21/2014 3:56 PM
Alpha 11.42 N/A N/A 11.57 11.57 10.83 9,100 17.68% 0.11 0.973% 10/21/2014 3:59 PM
Chi-X 11.46 N/A N/A 11.22 11.50 10.91 6,400 12.44% 0.10 0.880% 10/21/2014 3:59 PM
CX2 11.09 N/A N/A 11.59 11.59 11.09 1,800 3.50% -0.63 -5.375% 10/21/2014 12:21 PM

All times are in ET.

News Headlines for Magellan Aerospace Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 3:59 PM EDT 11.47 100 0.16 ALPHA 001 039
10/21/2014 3:59 PM EDT 11.47 100 0.16 ALPHA 065 039
10/21/2014 3:59 PM EDT 11.47 100 0.16 ALPHA 065 039
10/21/2014 3:59 PM EDT 11.46 100 0.15 CHIX 039 001
10/21/2014 3:56 PM EDT 11.42 100 0.11 TSX 072 001
10/21/2014 3:53 PM EDT 11.47 100 0.16 ALPHA 001 001
10/21/2014 3:52 PM EDT 11.47 100 0.16 CHIX 001 001
10/21/2014 3:48 PM EDT 11.45 100 0.14 CHIX 001 001
10/21/2014 3:43 PM EDT 11.35 100 0.04 CHIX 001 001
10/21/2014 3:43 PM EDT 11.35 100 0.04 ALPHA 001 039
10/21/2014 3:42 PM EDT 11.35 100 0.04 CHIX 099 001
10/21/2014 3:42 PM EDT 11.35 100 0.04 TSX 099 039
10/21/2014 3:42 PM EDT 11.48 100 0.17 TSX 079 079
10/21/2014 3:42 PM EDT W 11.37 100 0.06 TSX 079 039
10/21/2014 3:42 PM EDT W 11.49 100 0.18 TSX 079 002
10/21/2014 3:42 PM EDT W 11.35 200 0.04 TSX 079 079
10/21/2014 3:42 PM EDT W 11.34 100 0.03 TSX 079 039
10/21/2014 3:42 PM EDT W 11.34 200 0.03 TSX 079 079
10/21/2014 3:42 PM EDT W 11.48 200 0.17 ALPHA 079 099
10/21/2014 3:42 PM EDT 11.34 100 0.03 ALPHA 001 001
10/21/2014 3:38 PM EDT 11.26 100 -0.05 TSX 001 001
10/21/2014 3:35 PM EDT 11.22 100 -0.09 TSX 079 001
10/21/2014 3:35 PM EDT 11.22 200 -0.09 TSX 079 079
10/21/2014 3:34 PM EDT 11.22 100 -0.09 ALPHA 001 001
10/21/2014 3:30 PM EDT 11.22 200 -0.09 ALPHA 099 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia