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 
 Mar 10, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 43.46 44.00 43.31 43.47 6,449
Mar 4, 2015 44.50 44.50 42.53 43.83 13,541
Mar 3, 2015 45.04 45.04 43.57 43.57 4,885
Mar 2, 2015 44.56 46.28 44.56 44.59 14,484
Feb 27, 2015 41.84 45.83 41.32 44.56 32,613
Feb 26, 2015 41.95 41.95 41.02 41.60 6,846
Feb 25, 2015 41.50 42.00 41.31 41.98 4,339
Feb 24, 2015 41.00 41.75 39.30 41.75 31,559
Feb 23, 2015 39.02 40.72 38.30 38.90 15,589
Feb 20, 2015 39.98 40.00 39.00 39.04 9,212
Feb 19, 2015 40.82 40.82 39.57 39.91 5,558
Feb 18, 2015 40.30 41.00 40.04 40.58 10,970
Feb 17, 2015 40.36 40.60 39.75 39.75 6,695
Feb 13, 2015 41.25 41.25 40.48 40.68 5,221
Feb 12, 2015 41.00 41.31 40.30 40.88 9,606
Feb 11, 2015 40.80 41.20 40.45 41.10 5,042
Feb 10, 2015 41.00 41.32 40.80 41.32 10,476
Feb 9, 2015 40.90 41.40 40.15 40.87 9,747
Feb 6, 2015 41.05 41.05 40.03 41.00 9,264
Feb 5, 2015 40.84 41.30 40.62 40.76 5,618
Feb 4, 2015 40.31 40.96 40.31 40.53 7,202
Feb 3, 2015 40.34 40.49 39.77 39.99 17,156
Feb 2, 2015 39.52 40.50 38.38 40.50 26,540
Jan 30, 2015 40.50 40.51 39.52 39.52 20,620
Jan 29, 2015 40.00 40.90 38.52 40.06 19,113
Jan 28, 2015 40.74 40.74 39.40 39.40 10,249
Jan 27, 2015 40.43 40.84 39.33 40.26 12,409
Jan 26, 2015 41.20 41.36 38.04 41.04 38,917
Jan 23, 2015 41.50 41.50 40.59 40.85 12,158
Jan 22, 2015 41.38 41.75 40.71 41.52 12,584