Recent Quotes (30 days)

You have no recent quotes
chg | %

Magnetek Inc historical prices

   Watch this stock

Historical chart

    25.10 
    21.17 
    17.23 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 21.34 21.34 21.00 21.14 1,798
Apr 23, 2014 20.88 20.88 19.83 20.49 9,553
Apr 22, 2014 20.48 20.96 20.30 20.79 4,454
Apr 21, 2014 20.00 20.30 19.95 20.29 8,489
Apr 17, 2014 19.71 19.95 19.71 19.88 4,580
Apr 16, 2014 19.80 19.97 19.35 19.71 2,003
Apr 15, 2014 19.80 19.80 19.23 19.69 3,913
Apr 14, 2014 19.46 20.03 19.40 19.42 4,844
Apr 11, 2014 19.70 19.70 19.22 19.22 11,799
Apr 10, 2014 19.50 19.95 19.50 19.55 3,951
Apr 9, 2014 19.26 19.51 19.23 19.50 7,503
Apr 8, 2014 19.26 19.45 19.22 19.31 1,427
Apr 7, 2014 19.29 19.61 19.17 19.52 5,720
Apr 4, 2014 19.50 19.52 19.35 19.49 911
Apr 3, 2014 19.30 19.55 19.01 19.31 3,662
Apr 2, 2014 19.22 19.70 19.15 19.42 12,454
Apr 1, 2014 19.02 19.83 19.00 19.09 15,943
Mar 31, 2014 19.21 19.35 19.00 19.00 11,349
Mar 28, 2014 19.06 19.95 19.00 19.00 13,145
Mar 27, 2014 19.17 19.46 19.17 19.29 1,296
Mar 26, 2014 19.30 19.95 19.27 19.27 5,011
Mar 25, 2014 19.24 20.19 19.24 19.88 4,911
Mar 24, 2014 19.27 20.00 19.27 19.63 6,635
Mar 21, 2014 19.50 19.68 19.10 19.10 13,411
Mar 20, 2014 19.13 19.40 19.03 19.03 15,630
Mar 19, 2014 19.80 19.90 19.08 19.22 9,887
Mar 18, 2014 19.08 19.95 19.08 19.80 6,989
Mar 17, 2014 18.97 20.36 18.97 19.09 12,196
Mar 14, 2014 18.92 20.20 18.68 19.00 11,228
Mar 13, 2014 18.86 20.34 18.85 18.85 15,158