Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    44.75 
    36.24 
    27.73 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 38.33 39.82 37.87 38.52 22,319
Mar 30, 2015 37.49 38.69 37.00 38.33 33,330
Mar 27, 2015 37.70 38.07 37.00 37.04 13,256
Mar 26, 2015 37.90 37.90 37.03 37.39 11,010
Mar 25, 2015 37.61 38.64 37.06 38.00 4,356
Mar 24, 2015 38.11 38.50 37.00 37.50 12,533
Mar 23, 2015 38.36 38.88 37.54 38.11 12,779
Mar 20, 2015 39.00 39.86 37.51 37.80 26,167
Mar 19, 2015 38.75 40.02 36.30 38.97 15,070
Mar 18, 2015 38.29 39.05 35.10 38.70 11,596
Mar 17, 2015 38.32 38.94 35.62 38.00 30,441
Mar 16, 2015 41.30 42.54 38.34 38.99 49,137
Mar 13, 2015 44.67 45.41 40.21 41.29 9,937
Mar 12, 2015 43.40 45.12 41.26 43.19 17,979
Mar 11, 2015 43.71 45.00 43.13 43.25 6,988
Mar 10, 2015 44.17 45.60 43.12 43.91 13,716
Mar 9, 2015 43.82 49.94 43.82 44.37 15,498
Mar 6, 2015 43.30 44.00 43.00 43.80 4,296
Mar 5, 2015 43.46 44.00 43.31 43.47 6,449
Mar 4, 2015 44.50 44.50 42.53 43.83 13,541
Mar 3, 2015 45.04 45.04 43.57 43.57 4,885
Mar 2, 2015 44.56 46.28 44.56 44.59 14,484
Feb 27, 2015 41.84 45.83 41.32 44.56 32,613
Feb 26, 2015 41.95 41.95 41.02 41.60 6,846
Feb 25, 2015 41.50 42.00 41.31 41.98 4,339
Feb 24, 2015 41.00 41.75 39.30 41.75 31,559
Feb 23, 2015 39.02 40.72 38.30 38.90 15,589
Feb 20, 2015 39.98 40.00 39.00 39.04 9,212
Feb 19, 2015 40.82 40.82 39.57 39.91 5,558
Feb 18, 2015 40.30 41.00 40.04 40.58 10,970