Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    49.97 
    42.56 
    35.16 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 49.92 49.98 49.92 49.95 4,855
Aug 27, 2015 49.97 49.98 49.94 49.96 13,979
Aug 26, 2015 49.97 49.97 49.86 49.94 6,358
Aug 25, 2015 49.92 49.98 49.91 49.97 19,505
Aug 24, 2015 49.85 49.94 49.75 49.90 17,288
Aug 21, 2015 49.85 49.91 49.85 49.85 23,603
Aug 20, 2015 49.86 49.95 49.86 49.86 9,568
Aug 19, 2015 49.92 49.94 49.84 49.90 3,740
Aug 18, 2015 49.84 49.93 49.82 49.93 10,819
Aug 17, 2015 49.83 49.95 49.83 49.91 2,320
Aug 14, 2015 49.93 49.95 49.80 49.92 4,525
Aug 13, 2015 49.85 49.92 49.65 49.90 6,702
Aug 12, 2015 49.89 49.98 49.86 49.92 6,391
Aug 11, 2015 49.89 49.91 49.87 49.91 24,717
Aug 10, 2015 49.95 49.95 49.85 49.89 21,351
Aug 7, 2015 49.85 49.97 49.85 49.95 10,479
Aug 6, 2015 49.85 50.93 49.85 49.94 47,779
Aug 5, 2015 49.66 49.75 49.66 49.75 17,468
Aug 4, 2015 49.63 49.77 49.63 49.70 8,489
Aug 3, 2015 49.62 49.79 49.60 49.62 9,523
Jul 31, 2015 49.56 49.82 49.56 49.69 17,840
Jul 30, 2015 49.54 49.66 49.53 49.56 15,210
Jul 29, 2015 49.51 49.73 49.51 49.58 35,677
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