Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    49.53 
    41.08 
    32.64 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 49.48 49.55 49.47 49.53 165,426
Jul 27, 2015 49.50 49.57 49.45 49.52 1,040,634
Jul 24, 2015 32.38 32.72 32.25 32.25 11,277
Jul 23, 2015 32.38 32.94 32.38 32.38 8,699
Jul 22, 2015 33.38 33.38 32.50 32.50 6,771
Jul 21, 2015 32.99 33.50 32.75 32.75 5,818
Jul 20, 2015 32.85 33.50 32.85 33.33 2,431
Jul 17, 2015 33.12 33.63 32.75 32.75 17,885
Jul 16, 2015 33.27 33.52 32.96 33.12 16,820
Jul 15, 2015 33.59 33.84 33.06 33.28 20,028
Jul 14, 2015 33.78 34.00 33.56 33.56 18,970
Jul 13, 2015 34.84 35.50 34.00 34.00 11,327
Jul 10, 2015 34.24 34.33 34.02 34.14 5,177
Jul 9, 2015 34.91 34.91 34.00 34.14 5,477
Jul 8, 2015 35.17 35.17 33.85 34.24 4,278
Jul 7, 2015 35.02 35.25 33.61 34.75 9,621
Jul 6, 2015 34.75 35.83 34.75 35.04 4,077
Jul 2, 2015 35.59 35.93 34.62 34.91 6,403
Jul 1, 2015 34.60 36.12 34.54 35.45 5,018
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