MAGNETEK; INC. COMMON STOCK $13.78

down -0.12


24/5/2013 04:24 PM  |  NASDAQ : MAG  |  Industries : Manufacturing / Electrical Equipment Manufacturing
Type:

MAG historical data

Date Open High Low Close Volume
5/24/2013 13.76 13.81 13.71 13.78 29
5/23/2013 13.84 13.90 13.84 13.90 18
5/22/2013 14.21 14.21 13.75 14.11 14
5/21/2013 14.00 14.20 13.96 14.19 28
5/20/2013 13.80 13.95 13.75 13.95 28
5/17/2013 13.23 14.01 13.23 14.01 100
5/16/2013 13.96 13.96 12.71 13.30 208
5/15/2013 14.50 14.59 13.84 13.99 135
5/14/2013 14.74 14.74 14.66 14.67 16
5/13/2013 14.88 14.88 14.58 14.60 42
5/10/2013 14.50 15.00 14.50 14.89 9
5/9/2013 14.95 15.00 14.87 14.87 18
5/8/2013 15.19 15.50 13.70 14.58 280
5/7/2013 15.65 15.72 15.01 15.49 167
5/6/2013 15.80 16.06 15.80 16.01 6
5/3/2013 15.87 16.07 15.60 15.61 19
5/2/2013 15.62 16.03 15.62 15.86 24
5/1/2013 15.80 15.90 15.64 15.89 76
4/30/2013 15.75 15.75 15.61 15.61 116
4/29/2013 15.72 16.00 15.72 15.85 29
4/26/2013 15.60 15.72 15.60 15.72 81
4/25/2013 15.89 16.01 15.51 15.87 77
4/24/2013 16.10 16.10 15.98 15.98 9
4/23/2013 16.13 16.13 16.13 16.13 6
4/22/2013 15.97 16.22 15.87 16.04 36
4/19/2013 15.99 16.00 15.97 15.97 6
4/18/2013 15.73 16.17 15.70 15.75 26
4/17/2013 15.78 16.19 15.70 15.71 46
4/16/2013 15.23 16.24 15.23 15.71 42
4/15/2013 15.95 16.25 15.12 15.25 234
4/12/2013 15.32 15.94 15.16 15.93 17
4/11/2013 15.50 15.91 15.50 15.86 106
4/10/2013 15.44 15.74 15.05 15.62 35
4/9/2013 15.18 15.74 15.18 15.68 26
4/8/2013 15.15 15.60 15.01 15.33 17
4/5/2013 15.37 15.37 15.00 15.14 55
4/4/2013 14.75 15.76 14.37 15.46 398
4/3/2013 14.12 14.70 14.12 14.55 68
4/2/2013 13.99 14.03 13.99 14.03 3
4/1/2013 14.05 14.05 14.05 14.05 3
3/28/2013 13.99 14.12 13.40 14.05 74
3/27/2013 13.98 14.00 13.98 14.00 6
3/26/2013 13.89 13.99 13.23 13.99 89
3/25/2013 13.65 13.80 13.51 13.61 21
3/22/2013 13.47 13.79 13.30 13.79 35
3/21/2013 13.00 13.00 13.00 13.00 0
3/20/2013 12.86 13.00 12.86 13.00 43
3/19/2013 12.45 12.70 11.89 12.70 92
3/18/2013 12.00 12.60 12.00 12.60 25
3/15/2013 11.40 11.99 11.25 11.99 70
3/14/2013 10.42 11.57 10.42 11.27 174
3/13/2013 11.90 12.08 11.14 11.65 400
3/12/2013 12.01 12.48 11.75 12.11 108
3/11/2013 12.01 12.03 12.01 12.03 5
3/8/2013 11.97 11.97 11.77 11.97 12
3/7/2013 11.82 11.98 11.34 11.98 42
3/6/2013 12.07 12.10 11.82 11.82 27
3/5/2013 11.78 12.10 11.64 11.99 22
3/4/2013 11.86 12.13 11.86 12.10 76
3/1/2013 12.16 12.16 11.38 12.11 65
2/28/2013 12.60 12.60 12.60 12.60 0
2/27/2013 12.67 12.73 12.60 12.60 11
2/26/2013 12.57 12.67 12.57 12.67 5
2/25/2013 13.03 13.03 12.87 12.87 16
2/22/2013 12.79 13.46 12.53 12.99 33
2/21/2013 12.70 13.10 12.50 12.90 309
2/20/2013 12.76 12.76 12.75 12.75 17
2/19/2013 13.00 13.00 12.75 12.75 9
2/15/2013 13.00 13.13 12.75 12.97 26
2/14/2013 13.29 13.29 13.01 13.01 17
2/13/2013 13.29 13.30 12.75 13.26 44
2/12/2013 13.09 13.09 13.09 13.09 0
2/11/2013 13.10 13.10 13.02 13.09 24
2/8/2013 12.71 13.15 12.71 13.08 30
2/7/2013 12.75 12.75 12.70 12.70 10
2/6/2013 12.99 12.99 12.75 12.75 12
2/5/2013 13.15 13.15 12.75 12.85 111
2/4/2013 13.25 13.25 13.14 13.25 19
2/1/2013 13.25 13.28 13.24 13.24 14
1/31/2013 13.43 13.57 13.22 13.25 18
1/30/2013 13.80 13.89 13.28 13.28 88
1/29/2013 13.08 14.00 13.08 13.66 53
1/28/2013 12.29 13.38 12.27 13.29 78
1/25/2013 12.10 12.27 12.10 12.19 24
1/24/2013 12.24 12.27 12.11 12.11 11
1/23/2013 12.10 12.17 12.10 12.11 5
1/22/2013 12.00 12.22 12.00 12.00 57
1/18/2013 11.66 11.89 11.66 11.88 20
1/17/2013 11.76 11.90 11.53 11.59 87
1/16/2013 11.77 11.77 11.51 11.51 23
1/15/2013 11.74 11.78 11.60 11.78 38
1/14/2013 11.45 11.79 11.34 11.74 16
1/11/2013 11.50 11.64 11.45 11.45 41
1/10/2013 11.60 11.67 11.45 11.55 29
1/9/2013 11.70 11.70 11.36 11.66 27
1/8/2013 11.30 11.76 11.15 11.52 55
1/7/2013 11.35 11.50 10.92 11.49 64
1/4/2013 10.97 11.30 10.96 10.98 134
1/3/2013 10.66 10.98 10.66 10.98 44
1/2/2013 10.75 10.76 10.60 10.63 22
Marketplace
Trading Center