Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    44.75 
    36.89 
    29.03 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 37.90 37.90 37.00 37.80 1,236
Apr 9, 2015 38.21 38.82 37.23 37.39 1,372
Apr 8, 2015 37.23 39.27 37.23 37.85 6,172
Apr 7, 2015 37.74 38.15 37.01 37.48 6,178
Apr 6, 2015 37.43 39.64 37.28 38.19 10,806
Apr 2, 2015 37.08 37.77 37.00 37.18 12,552
Apr 1, 2015 38.24 38.89 36.92 37.18 14,289
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