Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    33.00 
    28.09 
    23.17 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 27.91 28.45 26.18 27.75 15,216
Oct 14, 2014 28.94 29.60 27.54 28.44 6,368
Oct 13, 2014 27.18 29.54 25.58 28.77 28,821
Oct 10, 2014 30.71 30.72 28.00 28.01 43,424
Oct 9, 2014 30.74 31.30 30.56 30.70 6,168
Oct 8, 2014 30.80 31.27 30.54 30.97 23,174
Oct 7, 2014 31.23 31.50 30.90 31.20 12,361
Oct 6, 2014 31.41 31.92 30.86 31.22 23,604
Oct 3, 2014 31.10 31.99 30.30 31.97 16,322
Oct 2, 2014 30.78 31.09 30.50 30.99 15,816
Oct 1, 2014 31.29 31.29 30.50 30.99 8,187
Sep 30, 2014 30.82 31.40 30.82 31.29 18,291
Sep 29, 2014 32.00 32.00 30.51 30.81 8,800
Sep 26, 2014 30.85 31.16 30.85 31.00 3,496
Sep 25, 2014 31.00 31.00 30.32 30.82 4,954
Sep 24, 2014 30.52 31.00 28.59 30.98 3,798
Sep 23, 2014 32.35 32.58 28.36 30.92 32,151
Sep 22, 2014 33.01 35.00 32.04 32.56 27,117
Sep 19, 2014 32.44 33.00 32.35 33.00 14,004