$49.69 +0.13 (%) Magnetek Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201549.5649.8249.5649.6917,840
7/31/20159.179.459.039.3188,756
7/30/201549.5449.6649.5349.5615,210
7/30/20158.969.248.859.05121,821
7/29/201549.5149.7349.5149.5835,677
7/29/20158.679.108.639.05104,547
7/28/201549.4849.5549.4749.53165,426
7/28/20158.718.888.658.72143,337
7/27/201549.5049.5749.4549.521,040,634
7/27/20158.849.148.598.69134,003
7/24/201532.3832.7232.2532.2511,277
7/24/20158.318.988.178.87261,113
7/23/201532.3832.9432.3832.388,699
7/23/20158.468.688.328.39137,008
7/22/201533.3833.3832.5032.506,771
7/22/20158.428.758.138.5391,262
7/21/201532.9933.5032.7532.755,818
7/21/20158.218.678.218.53161,720
7/20/201532.8533.5032.8533.332,431
7/20/20158.508.858.148.25273,055
7/17/201533.1233.6332.7532.7517,885
7/17/20159.229.239.029.03119,959
7/16/201533.2733.5232.9633.1216,820
7/16/20159.259.409.229.2379,800
7/15/201533.5933.8433.0633.2820,028
7/15/20159.359.449.079.28112,292
7/14/201533.7834.0033.5633.5618,970
7/14/20159.529.819.529.5639,037
7/13/201534.8435.5034.0034.0011,327
7/13/20159.139.699.119.62132,586
7/10/201534.2434.3334.0234.145,177
7/10/20159.359.429.159.28124,209
7/9/201534.9134.9134.0034.145,477
7/9/20159.349.449.189.34151,697
7/8/201535.1735.1733.8534.244,278
7/8/20159.669.739.269.27199,271
7/7/201535.0235.2533.6134.759,621
7/7/20159.779.839.309.64178,704
7/6/201534.7535.8334.7535.044,077
7/6/20159.6210.209.629.83190,990
7/3/20159.979.979.769.808,500
7/2/201535.5935.9334.6234.916,403
7/2/20159.749.999.579.9361,213
7/1/201534.6036.1234.5435.455,018
6/30/201532.9234.4232.9234.4119,134
6/30/20159.899.899.719.79110,823
6/29/201532.5533.1332.5532.874,567
6/29/201510.2610.339.909.9297,791
6/26/201532.2033.4432.0732.719,858
6/26/201510.1210.2510.0710.1594,117
6/25/201531.8533.3031.8532.4027,421
6/25/201510.0710.189.9710.1463,181
6/24/201531.3932.8231.3532.1833,263
6/24/20159.8910.349.8910.07179,941
6/23/201533.6534.4631.0131.2395,024
6/23/20159.9510.359.929.99468,282
6/22/201534.0034.5032.4832.6127,989
6/22/201510.0010.249.9010.02593,678
6/19/201535.4735.4733.8533.967,227
6/19/201510.1810.3310.0010.29515,072
6/18/201535.5035.5033.8234.141,919
6/18/20159.8210.339.7110.31224,112
6/17/201533.8834.4933.8834.3014,797
6/17/20159.299.749.269.70162,797
6/16/201534.6235.4033.6733.676,411
6/16/20159.289.529.149.35265,858
6/15/201534.6534.6533.7534.3512,973
6/15/20159.249.629.169.33303,281
6/12/201534.2634.7033.8034.6837,302
6/12/20159.079.209.059.1890,596
6/11/201534.6335.9633.7034.7042,305
6/11/20158.989.168.989.0681,815
6/10/201534.3136.3434.2834.562,530
6/10/20158.829.188.809.08109,521
6/9/201534.9035.3034.2634.323,731
6/9/20158.768.938.668.7461,178
6/8/201535.6935.7533.0034.9623,715
6/8/20158.788.858.588.8259,889
6/5/201536.8036.8035.6535.762,831
6/5/20158.879.018.748.7594,258
6/4/201537.2637.2636.5636.561,747
6/4/20159.129.128.918.98120,626
6/3/201535.1737.4135.1736.737,155
6/3/20158.959.148.949.1350,878
6/2/201532.8834.6932.4034.1564,290
6/2/20159.219.258.979.01229,062
6/1/201533.4733.4732.1132.233,067
6/1/20159.289.499.229.2465,815
5/29/201534.0034.0032.4932.9910,545
5/29/20159.029.309.029.2979,848
5/28/201535.6135.7533.3134.0012,414
5/28/20158.909.128.908.98134,059
5/27/201537.3037.3035.5136.127,338
5/27/20158.808.998.668.9761,318
5/26/201536.8537.0036.1937.002,318
5/26/20158.848.848.668.7585,442
5/25/20158.958.958.818.9318,431
5/22/201537.0637.3836.8737.321,547
5/22/20158.839.158.839.0763,183
5/21/201537.8137.8337.0537.721,342
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!