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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 21, 2015 41.70 42.00 40.53 41.39 8,688
Jan 20, 2015 41.03 41.99 40.50 41.02 9,406
Jan 16, 2015 40.28 41.54 40.20 40.93 10,894
Jan 15, 2015 41.24 41.24 39.35 39.47 17,229
Jan 14, 2015 39.11 41.38 39.00 40.68 23,040
Jan 13, 2015 40.12 40.23 38.30 39.55 12,579
Jan 12, 2015 39.99 40.29 38.06 39.80 12,164
Jan 9, 2015 39.59 40.34 38.58 39.99 18,177
Jan 8, 2015 39.31 39.99 39.21 39.59 47,084
Jan 7, 2015 38.86 39.43 38.11 38.82 10,343
Jan 6, 2015 38.84 39.69 38.02 38.69 22,274
Jan 5, 2015 39.80 39.80 38.90 39.38 12,181
Jan 2, 2015 40.88 40.93 38.99 39.86 10,548
Dec 31, 2014 39.15 41.10 39.15 40.65 18,843
Dec 30, 2014 39.38 39.90 39.00 39.00 6,100
Dec 29, 2014 38.00 39.70 37.83 39.12 15,154
Dec 26, 2014 38.50 38.50 37.50 38.00 3,071
Dec 24, 2014 37.41 38.44 36.94 38.01 5,493
Dec 23, 2014 37.16 39.87 35.54 37.68 11,079
Dec 22, 2014 37.98 37.99 35.23 37.22 20,184
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