Magnetek Inc $21.14

up +0.65


24/4/2014 08:10 PM  |  NASDAQ : MAG  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
4/24/201421.3421.3421.0021.141,798
4/23/201420.8820.8819.8320.499,553
4/22/201420.4820.9620.3020.794,454
4/21/201420.0020.3019.9520.298,489
4/17/201419.7119.9519.7119.884,580
4/16/201419.8019.9719.3519.712,003
4/15/201419.8019.8019.2319.693,913
4/14/201419.4620.0319.4019.424,844
4/11/201419.7019.7019.2219.2211,799
4/10/201419.5019.9519.5019.553,951
4/9/201419.2619.5119.2319.507,503
4/8/201419.2619.4519.2219.311,427
4/7/201419.2919.6119.1719.525,720
4/4/201419.5019.5219.3519.49911
4/3/201419.3019.5519.0119.313,662
4/2/201419.2219.7019.1519.4212,454
4/1/201419.0219.8319.0019.0915,943
3/31/201419.2119.3519.0019.0011,349
3/28/201419.0619.9519.0019.0013,145
3/27/201419.1719.4619.1719.291,296
3/26/201419.3019.9519.2719.275,011
3/25/201419.2420.1919.2419.884,911
3/24/201419.2720.0019.2719.636,635
3/21/201419.5019.6819.1019.1013,411
3/20/201419.1319.4019.0319.0315,630
3/19/201419.8019.9019.0919.229,887
3/18/201419.0819.9519.0819.806,989
3/17/201418.9720.3618.9719.0912,196
3/14/201418.9220.2018.6819.0011,228
3/13/201418.8620.3418.8518.8515,158
3/12/201422.4022.4018.8218.8747,615
3/11/201423.6523.7022.1122.595,573
3/10/201423.8823.9723.6123.854,464
3/7/201424.5024.5024.1024.103,995
3/6/201424.2924.2924.1324.132,116
3/5/201424.4124.4124.0124.138,078
3/4/201424.4924.9924.1224.575,977
3/3/201424.0224.7123.9024.1319,431
2/28/201424.5024.5023.9024.162,061
2/27/201424.0125.2524.0024.7617,310
2/26/201424.8124.8923.9124.1416,864
2/25/201424.2524.2524.2524.25912
2/24/201424.3524.3524.2524.253,374
2/21/201424.5024.8824.3524.351,647
2/20/201424.7124.8824.5024.504,400
2/19/201424.6524.7524.6524.751,620
2/18/201424.6224.8824.6224.86489
2/14/201424.8724.8824.8324.881,298
2/13/201424.7524.9924.7524.863,601
2/12/201424.7524.9924.6524.9124,887
2/11/201424.7524.7524.7024.7513,071
2/10/201424.8624.8624.6624.752,818
2/7/201424.7525.0024.7024.7021,016
2/6/201424.7024.9524.4424.759,515
2/5/201424.7524.7524.7024.753,344
2/4/201424.9524.9624.6024.867,822
2/3/201424.6524.9924.3124.312,433
1/31/201424.7224.7224.6424.641,129
1/30/201424.4025.0024.4024.583,156
1/29/201424.6724.6724.2624.262,588
1/28/201424.9524.9524.6024.601,066
1/27/201425.0025.0024.2524.642,464
1/24/201424.8825.0422.7424.9513,588
1/23/201424.9825.1024.9825.101,264
1/22/201424.8025.0024.6824.912,006
1/21/201425.0025.0024.8024.963,133
1/17/201425.0025.0024.9624.962,098
1/16/201424.8024.9424.7924.941,067
1/15/201424.7325.0024.7324.852,747
1/14/201424.8525.0024.6524.783,990
1/13/201424.9225.0024.6525.009,048
1/10/201424.7525.3524.4025.009,713
1/9/201424.9524.9523.8124.844,005
1/8/201425.3525.3524.7025.055,318
1/7/201424.5925.7524.5924.904,002
1/6/201424.9924.9924.1924.751,408
1/3/201424.7525.0524.4824.783,172
1/2/201424.4824.4824.3024.451,805
12/31/201323.9023.9723.8023.974,348
12/30/201323.2324.1323.2323.952,295
12/27/201321.3823.0821.3823.061,644
12/26/201322.4223.7122.4223.693,986
12/24/201321.8122.5021.5022.501,787
12/23/201321.4522.0021.4522.002,846
12/20/201320.9621.9920.9521.637,436
12/19/201320.7020.7020.7020.7085
12/18/201320.8421.0020.4720.703,244
12/17/201320.5620.5620.5620.56354
12/16/201320.9721.4020.7020.887,149
12/13/201320.3321.0020.3320.985,315
12/12/201320.3220.3920.2020.391,031
12/11/201320.4020.5120.3020.3511,761
12/10/201320.5920.5920.5420.54689
12/9/201320.8820.8820.2520.5012,183
12/6/201320.7321.0020.2620.42670
12/5/201320.5021.0020.4920.804,172
12/4/201321.0021.0020.4020.751,400
12/3/201320.7620.7620.7620.760
12/2/201320.7620.7620.3020.761,200
11/29/201320.5620.5620.5020.50500
Trading Center