Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    33.00 
    27.87 
    22.74 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 32.44 33.00 32.35 33.00 14,004
Sep 18, 2014 32.21 32.65 32.20 32.40 9,946
Sep 17, 2014 32.00 32.21 31.70 32.21 8,626
Sep 16, 2014 31.74 32.00 31.10 31.95 19,722
Sep 15, 2014 31.83 31.89 30.80 31.75 17,651
Sep 12, 2014 31.77 31.99 30.25 31.64 24,355
Sep 11, 2014 31.34 32.00 31.10 31.59 9,603
Sep 10, 2014 31.31 31.52 31.02 31.51 14,516
Sep 9, 2014 30.74 31.31 30.34 31.15 17,666
Sep 8, 2014 29.65 31.51 29.65 30.35 19,458
Sep 5, 2014 29.45 29.50 29.10 29.49 9,749
Sep 4, 2014 29.49 29.50 28.60 29.50 6,129
Sep 3, 2014 29.25 29.49 29.07 29.49 6,151
Sep 2, 2014 28.58 29.00 28.40 29.00 9,304
Aug 29, 2014 28.47 28.75 28.02 28.75 6,362
Aug 28, 2014 28.50 28.75 28.41 28.50 4,005
Aug 27, 2014 28.45 28.50 28.45 28.50 11,864
Aug 26, 2014 28.11 28.44 27.98 28.25 8,596
Aug 25, 2014 27.36 28.00 27.35 28.00 18,098
Aug 22, 2014 27.27 27.43 27.00 27.36 8,679
Aug 21, 2014 27.44 27.44 27.08 27.44 8,303
Aug 20, 2014 27.24 27.44 27.24 27.30 5,767
Aug 19, 2014 26.55 27.44 26.55 27.04 16,863
Aug 18, 2014 25.96 26.86 25.75 26.59 20,964
Aug 15, 2014 25.80 25.89 25.66 25.67 4,227
Aug 14, 2014 25.84 26.00 25.65 26.00 4,190
Aug 13, 2014 25.50 26.00 25.19 25.83 13,418
Aug 12, 2014 25.36 25.36 24.01 25.36 9,669
Aug 11, 2014 24.34 25.43 24.34 25.37 14,453
Aug 8, 2014 24.54 24.54 23.85 24.25 2,433