Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    44.75 
    37.16 
    29.57 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 18, 2015 38.13 39.25 38.11 39.22 732
May 15, 2015 38.55 38.89 38.55 38.89 1,426
May 14, 2015 38.10 38.40 38.10 38.40 970
May 13, 2015 38.51 39.14 38.11 38.16 2,404
May 12, 2015 38.47 38.95 38.35 38.95 867
May 11, 2015 39.65 39.65 38.01 38.57 2,201
May 8, 2015 40.91 40.91 38.01 40.00 4,731
May 7, 2015 38.70 39.75 38.70 39.41 2,197
May 6, 2015 37.85 39.70 37.77 38.05 2,471
May 5, 2015 39.20 39.24 37.77 38.67 7,501
May 4, 2015 38.98 39.42 38.98 39.38 1,483
May 1, 2015 38.98 39.30 37.01 38.51 55,796
Apr 30, 2015 38.01 39.21 37.98 38.54 6,524
Apr 29, 2015 38.22 38.84 37.08 38.00 7,515
Apr 28, 2015 38.42 39.29 38.20 38.21 10,474
Apr 27, 2015 38.33 38.59 38.00 38.15 13,360
Apr 24, 2015 37.95 38.59 37.75 37.77 5,931
Apr 23, 2015 37.50 37.50 37.23 37.50 769
Apr 22, 2015 37.98 37.98 37.65 37.98 5,550
Apr 21, 2015 37.22 38.00 37.22 37.97 4,310
Apr 20, 2015 37.19 38.63 36.46 37.20 3,513
Apr 17, 2015 37.30 37.30 36.70 36.70 3,755
Apr 16, 2015 37.26 37.69 37.01 37.01 4,670
Apr 15, 2015 41.11 41.11 37.05 37.20 2,446
Apr 14, 2015 38.07 39.68 37.00 37.20 13,369
Apr 13, 2015 38.51 39.48 37.75 37.75 3,788