Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    44.75 
    37.64 
    30.52 
 Jul 2, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 32.92 34.42 32.92 34.41 19,134
Jun 29, 2015 32.55 33.13 32.55 32.87 4,567
Jun 26, 2015 32.20 33.44 32.07 32.71 9,858
Jun 25, 2015 31.85 33.30 31.85 32.40 27,421
Jun 24, 2015 31.39 32.82 31.35 32.18 33,263
Jun 23, 2015 33.65 34.46 31.01 31.23 95,024
Jun 22, 2015 34.00 34.50 32.48 32.61 27,989
Jun 19, 2015 35.47 35.47 33.85 33.96 7,227
Jun 18, 2015 35.50 35.50 33.82 34.14 1,919
Jun 17, 2015 33.88 34.49 33.88 34.30 14,797
Jun 16, 2015 34.62 35.40 33.67 33.67 6,411
Jun 15, 2015 34.65 34.65 33.75 34.35 12,973
Jun 12, 2015 34.26 34.70 33.80 34.68 37,302
Jun 11, 2015 34.63 35.96 33.70 34.70 42,305
Jun 10, 2015 34.31 36.33 34.28 34.56 2,530
Jun 9, 2015 34.90 35.30 34.26 34.32 3,731
Jun 8, 2015 35.69 35.75 33.00 34.96 23,715
Jun 5, 2015 36.80 36.80 35.65 35.76 2,831
Jun 4, 2015 37.26 37.26 36.56 36.56 1,747
Jun 3, 2015 35.17 37.41 35.17 36.73 7,155
Jun 2, 2015 32.88 34.69 32.40 34.15 64,290
Jun 1, 2015 33.47 33.47 32.11 32.23 3,067
May 29, 2015 34.00 34.00 32.49 32.99 10,545
May 28, 2015 35.61 35.75 33.31 34.00 12,414
May 27, 2015 37.30 37.30 35.51 36.12 7,338
May 26, 2015 36.85 37.00 36.19 37.00 2,318
May 22, 2015 37.06 37.38 36.87 37.32 1,547
May 21, 2015 37.81 37.83 37.05 37.72 1,342
May 20, 2015 38.41 38.74 36.58 37.65 11,428
May 19, 2015 38.93 38.97 38.10 38.97 2,017