Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    28.75 
    24.88 
    21.00 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 25.50 25.50 24.16 24.19 15,714
Aug 6, 2014 23.43 25.80 23.42 25.50 10,736
Aug 5, 2014 26.00 26.50 24.00 25.40 40,912
Aug 4, 2014 25.00 25.84 23.21 25.00 14,145
Aug 1, 2014 25.48 25.50 24.97 25.00 6,039
Jul 31, 2014 25.79 25.86 24.88 25.70 3,990
Jul 30, 2014 25.69 26.00 25.54 25.99 11,530
Jul 29, 2014 25.90 25.95 24.00 25.62 13,741
Jul 28, 2014 25.89 25.89 25.30 25.89 6,384
Jul 25, 2014 25.86 26.00 25.71 25.89 7,662
Jul 24, 2014 25.68 26.00 25.68 25.94 4,232
Jul 23, 2014 24.62 25.81 24.62 25.81 9,383
Jul 22, 2014 24.98 25.00 24.41 25.00 8,498
Jul 21, 2014 24.76 24.76 24.34 24.61 4,364