Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    44.75 
    36.12 
    27.48 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 33.78 37.55 33.78 36.66 34,114
Dec 18, 2014 36.50 37.37 36.31 36.56 17,237
Dec 17, 2014 34.48 36.85 34.40 36.47 15,910
Dec 16, 2014 34.85 35.95 34.05 34.59 11,970
Dec 15, 2014 37.56 37.57 34.66 35.18 39,701
Dec 12, 2014 37.24 39.15 36.58 37.55 20,125
Dec 11, 2014 37.40 39.30 37.01 37.13 24,330
Dec 10, 2014 40.05 40.26 37.03 37.14 37,417
Dec 9, 2014 41.67 41.89 40.17 40.44 26,948
Dec 8, 2014 44.19 44.69 41.40 42.15 42,296
Dec 5, 2014 43.57 44.76 43.12 44.75 25,121
Dec 4, 2014 44.94 45.71 43.46 43.65 25,685
Dec 3, 2014 42.40 44.74 42.40 44.68 37,408
Dec 2, 2014 42.13 42.40 41.97 42.40 10,631
Dec 1, 2014 41.53 42.41 41.50 42.34 32,199
Nov 28, 2014 41.57 42.00 40.95 41.79 13,953
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