TMX group TMXmoney

Magellan Aerospace Corporation (MAL)
Market: CDN Consolidated
$ 13.62
Nov 28, 2014, 11:32 PM EST
Change: -0.38 (-2.71%)
Volume: 44,843
Day Low
13.15
Day High
13.92
Company Chart
Detailed Quote
Open: 13.91 EPS: 0.96
High: 13.92 Ex-Div Date: 12/10/2014
Low: 13.15 Dividend: 0.055 
Prev. Close: 14.00 Yield: 1.570
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 58,209,001
Ask: 0.00 P/E Ratio: 14.900
Ask Size: 0 P/B Ratio: 1.780
Market Cap: 792,806,594 Exchange: TSX
Beta: 0.852 VWAP: 13.446831
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.62 N/A N/A 13.91 13.92 13.15 44.84 k 100% -0.38 -2.714% 11/28/2014 3:59 PM
TSX 13.62 13.59 13.65 13.91 13.92 13.15 25.74 k 57.41% -0.39 -2.784% 11/28/2014 3:59 PM
Alpha 13.47 N/A N/A 13.88 13.88 13.15 9,200 20.52% -0.54 -3.854% 11/28/2014 3:05 PM
Chi-X 13.62 N/A N/A 13.16 13.62 13.16 8,400 18.73% -0.38 -2.714% 11/28/2014 3:59 PM
Pure 13.30 N/A N/A 13.30 13.30 13.30 100 0.22% -0.87 -6.140% 11/28/2014 1:03 PM
TriAct 13.42 N/A N/A 13.42 13.42 13.42 300 0.67% -0.88 -6.154% 11/28/2014 2:38 PM
CX2 13.43 N/A N/A 13.46 13.46 13.22 1,100 2.45% -0.74 -5.222% 11/28/2014 2:23 PM

All times are in ET.

News Headlines for Magellan Aerospace Corporation
2:36 PM EST
November 13, 2014
Magellan Aerospace Corporation Announces Appointments - Canada Newswire
5:29 PM EST
November 10, 2014
Magellan Aerospace Corporation Announces Financial Results - Canada Newswire
5:00 PM EST
November 07, 2014
Magellan Aerospace Announces Quarterly Dividend - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 3:59 PM EST 13.62 100 -0.38 TSX 001 079
11/28/2014 3:59 PM EST 13.62 100 -0.38 CHIX 090 001
11/28/2014 3:59 PM EST 13.62 100 -0.38 CHIX 001 001
11/28/2014 3:57 PM EST 13.62 100 -0.38 CHIX 007 001
11/28/2014 3:57 PM EST 13.61 100 -0.39 CHIX 007 001
11/28/2014 3:57 PM EST 13.61 100 -0.39 TSX 007 079
11/28/2014 3:55 PM EST 13.60 100 -0.40 TSX 090 079
11/28/2014 3:55 PM EST E 13.59 11 -0.41 TSX 036 065
11/28/2014 3:47 PM EST 13.60 100 -0.40 TSX 090 009
11/28/2014 3:38 PM EST 13.59 100 -0.41 TSX 079 079
11/28/2014 3:35 PM EST 13.60 200 -0.40 TSX 001 009
11/28/2014 3:35 PM EST 13.59 100 -0.41 TSX 090 079
11/28/2014 3:29 PM EST 13.59 100 -0.41 CHIX 007 001
11/28/2014 3:29 PM EST 13.59 100 -0.41 TSX 007 079
11/28/2014 3:21 PM EST 13.58 100 -0.42 TSX 001 079
11/28/2014 3:21 PM EST 13.57 100 -0.43 TSX 001 079
11/28/2014 3:13 PM EST E 13.57 95 -0.43 TSX 002 036
11/28/2014 3:12 PM EST 13.51 100 -0.49 CHIX 001 001
11/28/2014 3:12 PM EST E 13.50 50 -0.50 TSX 036 085
11/28/2014 3:12 PM EST E 13.50 50 -0.50 TSX 036 085
11/28/2014 3:12 PM EST 13.50 400 -0.50 TSX 002 085
11/28/2014 3:12 PM EST 13.49 100 -0.51 TSX 002 079
11/28/2014 3:10 PM EST 13.50 400 -0.50 TSX 099 085
11/28/2014 3:09 PM EST 13.48 100 -0.52 CHIX 002 001
11/28/2014 3:09 PM EST 13.50 100 -0.50 TSX 002 085
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