Magellan Aerospace Corporation

Market: Market: CDN Consolidated | Feb 27, 2015, 11:34 AM EST

MAL
$ 13.82
Change:
-0.40 (-2.81%)
Volume:
44,770

Day Low 13.64
Day High 14.205
52 Week Low 6.78
52 Week High 14.68


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 14.11
High: 14.205
Bid: 13.83
Bid Size: 200
Beta: 0.816
Prev. Close: 14.22
Low: 13.64
Ask: 13.97
Ask Size: 1,200
VWAP: 14.039596
Dividend: 0.055 
Div. Frequency: Quarterly
Shares Out.: 58,209,001
P/E Ratio: 14.900
EPS: 0.96
Yield: 1.541
Ex-Div Date: 03/11/2015
Market Cap: 804,448,394
P/B Ratio: 1.807
Exchange: TSX

News Headlines for Magellan Aerospace Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.82 13.83 13.97 14.11 14.21 13.64 44.77 k 100% -0.40 -2.813% 02/27/2015 11:33 AM
TSX 13.83 13.79 13.97 14.11 14.12 13.64 19.77 k 44.16% -0.32 -2.262% 02/27/2015 11:33 AM
Alpha 13.82 N/A N/A 14.00 14.06 13.67 2,300 5.14% -0.40 -2.813% 02/27/2015 11:33 AM
TMX Select 14.00 N/A 13.97 14.00 14.00 14.00 100 0.22% -0.15 -1.060% 02/27/2015 11:28 AM
Chi-X 14.11 N/A N/A 14.11 14.11 14.11 100 0.22% -0.04 -0.283% 02/27/2015 9:32 AM
Omega 13.75 N/A 13.97 13.75 13.75 13.75 200 0.45% -0.63 -4.381% 02/27/2015 10:52 AM
Pure 13.78 13.66 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 02/09/2015 3:34 PM
TriAct 14.21 N/A N/A 14.21 14.21 14.21 17.60 k 39.31% 0.06 0.424% 02/27/2015 9:30 AM
Liquidnet 14.16 N/A N/A 14.16 14.16 14.16 4,000 8.93% -0.08 -0.562% 02/27/2015 9:43 AM
CX2 13.74 N/A N/A 13.79 13.79 13.71 700 1.56% -0.55 -3.849% 02/27/2015 10:50 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 11:33 AM EST E 13.82 50 -0.40 TSX 036 079
02/27/2015 11:33 AM EST 13.83 200 -0.39 TSX 079 079
02/27/2015 11:33 AM EST 13.83 200 -0.39 TSX 079 079
02/27/2015 11:33 AM EST 13.82 300 -0.40 ALPHA 001 079
02/27/2015 11:28 AM EST 14.00 100 -0.22 TMX 053 001
02/27/2015 11:10 AM EST 13.95 100 -0.27 TSX 053 001
02/27/2015 10:52 AM EST 13.75 100 -0.47 OMEGA 099 001
02/27/2015 10:52 AM EST 13.75 100 -0.47 OMEGA 099 001
02/27/2015 10:52 AM EST 13.75 100 -0.47 TSX 099 033
02/27/2015 10:52 AM EST 13.75 200 -0.47 TSX 099 033
02/27/2015 10:52 AM EST 13.75 3,800 -0.47 TSX 001 033
02/27/2015 10:52 AM EST 13.74 300 -0.48 TSX 001 079
02/27/2015 10:52 AM EST 13.74 400 -0.48 ALPHA 099 001
02/27/2015 10:50 AM EST 13.74 300 -0.48 CX2 007 099
02/27/2015 10:50 AM EST 13.71 200 -0.51 CX2 007 099
02/27/2015 10:50 AM EST 13.71 100 -0.51 CX2 007 099
02/27/2015 10:50 AM EST 13.70 300 -0.52 TSX 007 079
02/27/2015 10:50 AM EST 13.70 100 -0.52 TSX 007 072
02/27/2015 10:50 AM EST 13.69 100 -0.53 TSX 007 001
02/27/2015 10:50 AM EST 13.69 400 -0.53 ALPHA 007 001
02/27/2015 10:43 AM EST 13.66 300 -0.56 TSX 099 079
02/27/2015 10:43 AM EST 13.64 100 -0.58 TSX 099 015
02/27/2015 10:43 AM EST 13.64 100 -0.58 TSX 099 072
02/27/2015 10:43 AM EST 13.64 100 -0.58 TSX 099 015
02/27/2015 10:37 AM EST 13.66 100 -0.56 TSX 079 099
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