$44.56 +2.96 (%) Magnetek Inc - NASDAQ

Feb. 27, 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
2/26/201541.9541.9541.0241.606,846
2/26/20159.199.218.808.8280,581
2/25/201541.5042.0041.3141.984,339
2/25/20158.819.178.789.05306,595
2/24/201541.0041.7539.3041.7531,559
2/24/20158.128.778.088.72148,730
2/23/201539.0240.7238.3038.9015,589
2/23/20158.168.277.938.0374,335
2/20/201539.9840.0039.0039.049,212
2/20/20158.488.678.258.28156,016
2/19/201540.8240.8239.5739.915,558
2/19/20158.538.868.408.4290,848
2/18/201540.3041.0040.0440.5810,970
2/18/20158.398.638.188.6088,678
2/17/201540.3640.6039.7539.756,695
2/17/20158.498.658.318.3674,269
2/13/201541.2541.2540.4840.685,221
2/13/20158.688.948.688.72129,509
2/12/201541.0041.3140.3040.889,606
2/12/20158.818.958.598.71304,193
2/11/201540.8041.2040.4541.105,042
2/11/20158.989.058.758.77183,850
2/10/201541.0041.3240.8041.3210,476
2/10/20158.929.038.908.9268,570
2/9/201540.9041.4040.1540.879,747
2/9/20159.229.328.919.04144,465
2/6/201541.0541.0540.0341.009,264
2/6/20159.159.248.849.17197,271
2/5/201540.8441.3040.6240.765,618
2/5/20159.119.319.089.25100,606
2/4/201540.3140.9640.3140.537,202
2/4/20159.009.318.929.26111,038
2/3/201540.3440.4939.7739.9917,156
2/3/20159.229.238.929.00218,879
2/2/201539.5240.5038.3840.5026,540
2/2/20159.339.549.109.34123,628
1/30/201540.5040.5139.5239.5220,620
1/30/20159.249.489.029.42110,670
1/29/201540.0040.9038.5240.0619,113
1/29/20159.579.648.989.18306,593
1/28/201540.7440.7439.4039.4010,249
1/28/201510.0710.129.509.67105,114
1/27/201540.4340.8439.3340.2612,409
1/27/20159.9410.369.8310.22199,745
1/26/201541.2041.3638.0441.0438,917
1/26/20159.409.889.409.85125,031
1/23/201541.5041.5040.5940.8512,158
1/23/201510.0010.059.469.69197,317
1/22/201541.3841.7540.7141.5212,584
1/22/201510.0410.279.9410.00393,983
1/21/201541.7042.0040.5341.398,688
1/21/201510.3910.439.9410.05334,319
1/20/201541.0341.9940.5041.029,406
1/20/201510.2010.4310.1610.25262,675
1/19/201510.1510.3010.0810.11148,557
1/16/201540.2841.5440.2040.9310,894
1/16/201510.0410.259.9510.07321,883
1/15/201541.2441.2439.3539.4717,229
1/15/201510.2910.349.9410.09487,236
1/14/201539.1141.3839.0040.6823,040
1/14/201510.3010.479.729.93197,166
1/13/201540.1240.2338.3039.5512,579
1/13/201510.6211.0010.1910.43606,595
1/12/201539.9940.2938.0639.8012,164
1/12/20159.9910.749.9910.68477,169
1/9/201539.5940.3438.5839.9918,177
1/9/20159.8110.089.719.96226,148
1/8/201539.3139.9939.2139.5947,084
1/8/20159.9410.339.639.76202,800
1/7/201538.8639.4338.1138.8210,343
1/7/201510.0810.409.919.96463,202
1/6/201538.8439.6938.0238.6922,274
1/6/20159.9510.469.7810.31694,145
1/5/201539.8039.8038.9039.3812,181
1/5/20159.6710.019.4410.01318,955
1/2/201540.8840.9338.9939.8610,548
1/2/20159.309.839.189.81192,723
12/31/201439.1541.1039.1540.6518,843
12/31/20148.479.738.479.52439,353
12/30/201439.3839.9039.0039.006,100
12/30/20148.118.688.118.58273,921
12/29/201438.0039.7037.8339.1215,154
12/29/20147.988.137.718.04188,404
12/26/201438.5038.5037.5038.003,071
12/24/201437.4138.4436.9438.015,493
12/24/20147.778.097.557.90138,154
12/23/201437.1639.8735.5437.6811,079
12/23/20147.808.147.517.58321,193
12/22/201437.9837.9935.2337.2220,184
12/22/20148.908.907.587.64668,622
12/19/201433.7837.5533.7836.6634,114
12/19/20148.509.358.198.945,930,944
12/18/201436.5037.3736.3136.5617,237
12/18/20148.148.688.098.53895,467
12/17/201434.4836.8534.4036.4715,910
12/17/20147.098.207.008.16530,743
12/16/201434.8535.9534.0534.5911,970
12/16/20147.717.766.987.16462,965
12/15/201437.5637.5734.6635.1839,701
12/15/20147.898.527.387.44409,633
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center