Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    42.36 
    34.52 
    26.69 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 41.10 41.94 41.01 41.55 20,906
Nov 25, 2014 42.46 42.49 40.80 41.38 22,465
Nov 24, 2014 39.64 42.96 39.35 42.36 62,005
Nov 21, 2014 38.00 39.94 38.00 38.96 39,213
Nov 20, 2014 37.53 37.95 36.45 37.93 39,775
Nov 19, 2014 35.36 37.94 35.36 36.97 14,294
Nov 18, 2014 33.71 35.90 33.71 34.97 73,253
Nov 17, 2014 32.95 33.50 32.65 33.49 52,641
Nov 14, 2014 32.98 32.98 32.09 32.75 18,742
Nov 13, 2014 32.17 32.98 31.30 32.98 10,419
Nov 12, 2014 32.04 32.97 32.01 32.47 10,085
Nov 11, 2014 31.32 32.48 31.15 32.30 16,567
Nov 10, 2014 31.47 32.71 31.37 32.04 23,024
Nov 7, 2014 31.11 31.67 29.80 31.10 12,213
Nov 6, 2014 31.59 31.69 29.90 30.65 6,130
Nov 5, 2014 30.78 31.70 30.32 31.33 14,663
Nov 4, 2014 30.90 31.38 30.22 30.50 6,293
Nov 3, 2014 30.69 31.23 30.69 30.74 12,394
Oct 31, 2014 30.96 31.35 30.20 30.51 7,854
Oct 30, 2014 31.25 31.33 29.30 30.80 14,377
Oct 29, 2014 31.55 31.69 30.81 30.96 17,820
Oct 28, 2014 31.05 31.50 30.86 31.49 17,246
Oct 27, 2014 30.80 31.11 29.81 30.93 16,248
Oct 24, 2014 30.20 31.00 30.10 30.79 13,219
Oct 23, 2014 31.18 31.18 28.78 30.97 14,065
Oct 22, 2014 30.80 31.50 30.80 31.17 10,631
Oct 21, 2014 31.00 31.20 30.32 30.86 12,651
Oct 20, 2014 29.20 31.00 28.83 31.00 18,495
Oct 17, 2014 29.10 29.84 27.34 28.70 9,469
Oct 16, 2014 27.38 29.35 26.00 28.91 12,609