$35.04 +0.13 (%) Magnetek Inc - NASDAQ

Jul. 6, 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
7/6/201534.7535.8334.7535.044,077
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
5/21/20158.999.068.838.95105,169
5/20/201538.4138.7436.5837.6511,428
5/20/20158.909.158.909.0067,448
5/19/201538.9338.9738.1038.972,017
5/19/20159.199.198.829.06113,973
5/18/201538.1339.2538.1139.22732
5/15/201538.5538.8938.5538.891,426
5/15/20158.849.238.749.06108,062
5/14/201538.1038.4038.1038.40970
5/14/20158.979.318.828.87117,199
5/13/201538.5139.1438.1138.162,404
5/13/20158.688.968.598.93204,210
5/12/201538.4738.9538.3538.95867
5/12/20158.428.618.388.5461,516
5/11/201539.6539.6538.0138.572,201
5/11/20158.488.618.288.4478,051
5/8/201540.9240.9238.0140.004,731
5/8/20158.408.568.258.46178,296
5/7/201538.7039.7538.7039.412,197
5/7/20158.358.518.168.30201,012
5/6/201537.8539.7037.7738.052,471
5/6/20158.508.548.328.50196,660
5/5/201539.2039.2437.7738.677,501
5/5/20158.538.558.198.47191,829
5/4/201538.9839.4238.9839.381,483
5/4/20158.448.798.428.44131,024
5/1/201538.9839.3037.0138.5155,796
5/1/20158.328.528.278.45142,395
4/30/201538.0139.2137.9838.546,524
4/30/20158.308.538.258.38176,806
4/29/201538.2238.8437.0838.007,515
4/29/20158.348.788.188.47299,291
4/28/201538.4239.2938.2038.2110,474
4/28/20157.758.367.748.33665,637
4/27/201538.3338.5938.0038.1513,360
4/27/20157.808.037.617.61360,337
4/24/201537.9538.5937.7537.775,931
4/24/20157.788.267.607.60477,414
  • Showing 1-100 of 2,520 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!