Magnetek Inc $27.44

up +0.14


21/8/2014 03:47 PM  |  NASDAQ : MAG  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
8/21/201427.4427.4427.0827.448,303
8/21/20149.939.999.629.81112,829
8/20/201427.2427.4427.2427.305,767
8/20/20149.8410.049.8010.0057,123
8/19/201426.5527.4426.5527.0416,863
8/19/201410.0510.109.839.8964,736
8/18/201425.9626.8725.7526.5920,964
8/18/20149.9710.109.8910.0772,964
8/15/201425.8025.8925.6625.674,227
8/15/201410.0310.249.9810.21137,193
8/14/201425.8426.0025.6526.004,190
8/14/201410.5010.5010.1710.21175,334
8/13/201425.5026.0025.1925.8313,418
8/13/201410.3010.5310.2010.48259,976
8/12/201425.3625.3624.0125.369,669
8/12/201410.0010.3110.0010.23755,047
8/11/201424.3425.4324.3425.3714,453
8/11/20149.8010.079.809.97155,286
8/8/201424.5424.5423.8524.252,433
8/8/20149.9710.069.809.84185,856
8/7/201425.5025.5024.1624.1915,714
8/7/20149.9410.059.749.95184,814
8/6/201423.4325.8023.4225.5010,736
8/6/20149.879.999.869.91213,170
8/5/201426.0026.5024.0025.4040,912
8/5/20149.709.879.409.79163,893
8/4/201425.0025.8423.2125.0014,145
8/1/201425.4825.5024.9725.006,039
8/1/20149.9710.009.829.93138,081
7/31/201425.7925.8624.8925.703,990
7/31/20149.959.999.689.85145,779
7/30/201425.6926.0025.5425.9911,530
7/30/20149.9710.059.809.98112,397
7/29/201425.9125.9524.0025.6213,741
7/29/201410.0410.079.929.96140,906
7/28/201425.8925.8925.3025.896,384
7/28/20149.9910.129.9010.04215,837
7/25/201425.8626.0025.7125.897,662
7/25/20149.539.919.529.90178,650
7/24/201425.6826.0025.6825.944,232
7/24/20149.409.519.329.47486,129
7/23/201424.6225.8124.6225.819,383
7/23/20149.759.869.479.50104,519
7/22/201424.9825.0024.4125.008,498
7/22/201410.0410.049.769.78123,458
7/21/201424.7624.7624.3424.614,364
7/21/20149.8010.089.7910.04208,783
7/18/201423.9124.8523.9124.831,417
7/18/20149.889.999.699.69359,610
7/17/201423.9424.1523.8223.913,921
7/17/20149.5010.059.4510.03332,074
7/16/201424.0724.7123.4624.3615,151
7/16/20149.609.829.489.52320,012
7/15/201424.2324.4524.0024.214,740
7/15/20149.9410.069.469.62220,210
7/14/201423.6924.3123.6524.255,772
7/14/201410.0110.139.919.94154,854
7/11/201423.2123.7123.2123.517,772
7/11/20149.9210.209.8910.19204,483
7/10/201423.7123.9523.4123.411,632
7/10/201410.2210.349.909.93460,073
7/9/201423.8324.0023.7524.006,873
7/9/201410.1610.2210.0510.14331,728
7/8/201423.8324.0023.6724.001,471
7/8/201410.0610.179.9610.11319,875
7/7/201424.0024.0023.7623.802,601
7/7/201410.0310.149.9410.08180,465
7/4/201410.1010.1410.0510.1015,474
7/3/201423.9524.0023.7724.003,469
7/3/201410.0910.159.9210.10244,177
7/2/201424.0024.0023.9424.007,456
7/2/201410.0910.1710.0110.04267,197
7/1/201424.0024.0023.8123.931,694
6/30/201423.7223.7523.6523.755,449
6/30/20149.9210.199.7810.09474,524
6/27/201423.2223.7123.1423.6513,160
6/27/201410.2610.329.9710.042,949,769
6/26/201423.0923.2223.0223.03657
6/26/201411.1511.3510.9811.31119,971
6/25/201422.9823.0322.9622.962,004
6/25/201411.0011.2010.8311.15206,861
6/24/201422.9923.0922.8922.893,580
6/24/201411.3411.4210.8110.95320,252
6/23/201423.0023.0322.8523.0224,136
6/23/201410.9511.3410.8811.22332,245
6/20/201422.9022.9922.7822.844,850
6/20/201411.1111.1510.6410.94689,125
6/19/201423.0023.0222.8622.862,817
6/19/201410.4611.2310.3311.20572,819
6/18/201423.1923.2223.1023.134,162
6/18/20149.7610.239.7610.21386,038
6/17/201422.9023.2222.8023.156,037
6/17/20149.709.999.549.84207,991
6/16/201422.4423.0022.4422.7916,524
6/16/20149.549.889.439.85293,465
6/13/201422.3522.3522.3522.35752
6/13/20149.309.549.139.53240,685
6/12/201422.2522.3722.2522.371,392
6/12/20149.059.439.059.40259,602
6/11/201422.3022.3822.1522.355,102
Trading Center