$36.66 +0.10 (%) Magnetek Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
12/19/201433.7837.5533.7836.6634,114
12/19/20148.509.358.198.945,930,944
12/18/201436.5037.3736.3136.5617,237
12/18/20148.148.688.098.53895,467
12/17/201434.4836.8534.4036.4715,910
12/17/20147.098.207.008.16530,743
12/16/201434.8535.9534.0534.5911,970
12/16/20147.717.766.987.16462,965
12/15/201437.5637.5734.6635.1839,701
12/15/20147.898.527.387.44409,633
12/12/201437.2439.1536.5837.5520,125
12/12/20148.098.097.728.05309,599
12/11/201437.4039.3037.0137.1324,330
12/11/20148.318.468.008.13174,473
12/10/201440.0540.2637.0337.1437,417
12/10/20148.528.598.208.41194,223
12/9/201441.6741.8940.1740.4426,948
12/9/20147.928.717.918.58202,432
12/8/201444.1944.6941.4042.1542,296
12/8/20147.738.007.357.85215,709
12/5/201443.5744.7643.1244.7525,121
12/5/20147.657.977.517.81200,073
12/4/201444.9445.7143.4643.6525,685
12/4/20147.707.937.607.76226,011
12/3/201442.4044.7442.4044.6937,408
12/3/20147.607.887.607.76143,682
12/2/201442.1342.4041.9742.4010,631
12/2/20147.898.007.357.49157,046
12/1/201441.5342.4141.5042.3432,199
12/1/20147.408.077.257.99161,058
11/28/201441.5742.0040.9541.7913,953
11/28/20147.837.867.157.24124,303
11/27/20147.978.107.827.8731,794
11/26/201441.1041.9441.0141.5520,906
11/26/20148.338.368.058.15125,571
11/25/201442.4642.4940.8041.3822,465
11/25/20148.298.528.128.45170,038
11/24/201439.6442.9639.3542.3662,005
11/24/20148.188.438.078.29100,600
11/21/201438.0039.9438.0038.9639,213
11/21/20148.718.718.168.23243,844
11/20/201437.5337.9536.4537.9339,775
11/20/20148.168.678.078.53147,817
11/19/201435.3637.9435.3636.9714,294
11/19/20148.799.108.178.24239,196
11/18/201433.7135.9033.7134.9773,253
11/18/20148.509.008.418.94209,327
11/17/201432.9533.5032.6533.4952,641
11/17/20148.158.687.828.36241,608
11/14/201432.9832.9832.0932.7518,742
11/14/20147.478.327.288.25325,953
11/13/201432.1732.9831.3032.9810,419
11/13/20147.888.057.507.56149,479
11/12/201432.0432.9732.0132.4710,085
11/12/20147.768.187.507.62184,607
11/11/201431.3232.4931.1532.3016,567
11/11/20147.228.057.227.79230,308
11/10/201431.4732.7131.3732.0423,024
11/10/20147.797.797.037.27264,248
11/7/201431.1131.6729.8031.1012,213
11/7/20147.217.827.217.72266,173
11/6/201431.5931.6929.9030.656,130
11/6/20146.767.206.766.99261,390
11/5/201430.7831.7030.3231.3314,663
11/5/20146.997.086.666.74255,957
11/4/201430.9031.3830.2230.506,293
11/4/20147.187.586.987.22219,168
11/3/201430.6931.2330.6930.7412,394
11/3/20146.717.336.717.25201,233
10/31/201430.9631.3530.2030.517,854
10/31/20146.757.096.566.78360,352
10/30/201431.2531.3329.3030.8014,377
10/30/20147.597.727.127.12177,151
10/29/201431.5531.6930.8130.9617,820
10/29/20148.058.137.567.70148,936
10/28/201431.0531.5030.8631.4917,246
10/28/20147.728.227.728.13125,046
10/27/201430.8031.1129.8130.9316,248
10/27/20148.148.167.787.7885,139
10/24/201430.2031.0030.1030.7913,219
10/24/20148.228.428.158.2486,671
10/23/201431.1831.1828.7830.9714,065
10/23/20148.358.377.848.31145,508
10/22/201430.8031.5030.8031.1710,631
10/22/20148.998.998.388.42134,747
10/21/201431.0031.2030.3230.8612,651
10/21/20148.999.228.939.0279,397
10/20/201429.2031.0028.8331.0018,495
10/20/20148.809.058.749.0061,782
10/17/201429.1029.8427.3428.709,469
10/17/20149.229.258.788.80257,690
10/16/201427.3829.3526.0028.9112,609
10/16/20149.049.408.959.16235,348
10/15/201427.9128.4526.1827.7515,216
10/15/20149.079.328.958.99236,953
10/14/201428.9429.6027.5428.456,368
10/14/20149.169.278.908.93322,032
10/13/201427.1829.5425.5828.7728,821
10/10/201430.7130.7228.0028.0143,424
10/10/20148.388.998.388.79264,673
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center