Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    25.94 
    23.00 
    20.07 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 25.86 26.00 25.71 25.89 7,662
Jul 24, 2014 25.68 26.00 25.68 25.94 4,232
Jul 23, 2014 24.62 25.81 24.62 25.81 9,383
Jul 22, 2014 24.98 25.00 24.41 25.00 8,498
Jul 21, 2014 24.76 24.76 24.34 24.61 4,364
Jul 18, 2014 23.91 24.84 23.91 24.83 1,417
Jul 17, 2014 23.94 24.15 23.82 23.91 3,921
Jul 16, 2014 24.07 24.71 23.46 24.36 15,151
Jul 15, 2014 24.23 24.45 24.00 24.20 4,740
Jul 14, 2014 23.69 24.31 23.65 24.25 5,772
Jul 11, 2014 23.21 23.71 23.21 23.51 7,772
Jul 10, 2014 23.71 23.95 23.41 23.41 1,632
Jul 9, 2014 23.83 24.00 23.75 24.00 6,873
Jul 8, 2014 23.83 24.00 23.67 24.00 1,471
Jul 7, 2014 24.00 24.00 23.76 23.80 2,601
Jul 3, 2014 23.95 24.00 23.77 24.00 3,469
Jul 2, 2014 24.00 24.00 23.94 24.00 7,456
Jul 1, 2014 24.00 24.00 23.81 23.93 1,694
Jun 30, 2014 23.72 23.75 23.65 23.75 5,449
Jun 27, 2014 23.22 23.71 23.14 23.65 13,160
Jun 26, 2014 23.09 23.22 23.02 23.03 657
Jun 25, 2014 22.98 23.03 22.96 22.96 2,004
Jun 24, 2014 22.99 23.09 22.89 22.89 3,580
Jun 23, 2014 23.00 23.03 22.85 23.02 24,136
Jun 20, 2014 22.90 22.99 22.78 22.84 4,850
Jun 19, 2014 23.00 23.02 22.86 22.86 2,817
Jun 18, 2014 23.19 23.22 23.10 23.13 4,162
Jun 17, 2014 22.90 23.22 22.80 23.15 6,037
Jun 16, 2014 22.44 23.00 22.44 22.79 16,524
Jun 13, 2014 22.35 22.35 22.35 22.35 752