$37.00 -0.32 (%) Magnetek Inc - NASDAQ

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
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
4/23/201537.5037.5037.2337.50769
4/23/20156.907.726.907.68387,742
4/22/201537.9837.9837.6537.985,550
4/22/20157.027.036.926.95202,897
4/21/201537.2238.0037.2237.974,310
4/21/20157.057.126.957.10126,886
4/20/201537.1938.6336.4637.203,513
4/20/20157.107.106.907.04164,652
4/17/201537.3037.3036.7036.703,755
4/17/20157.227.227.077.13145,717
4/16/201537.2637.6937.0137.014,670
4/16/20157.327.387.147.18103,033
4/15/201541.1141.1137.0537.202,446
4/15/20157.187.427.187.39186,399
4/14/201538.0739.6837.0037.2013,369
4/14/20157.067.176.977.14856,441
4/13/201538.5139.4837.7537.753,788
4/13/20157.337.337.017.04125,769
4/10/201537.9037.9037.0037.801,236
4/10/20157.517.557.257.30122,422
4/9/201538.2138.8237.2337.391,372
4/9/20157.327.487.317.3489,378
4/8/201537.2339.2737.2337.856,172
4/8/20157.617.657.427.45475,818
4/7/201537.7438.1537.0137.486,178
4/7/20157.767.767.547.61239,879
4/6/201537.4339.6437.2838.1910,806
4/6/20157.998.087.787.80145,828
4/2/201537.0837.7737.0037.1812,552
4/2/20157.907.927.697.82119,556
4/1/201538.2438.8936.9237.1814,289
4/1/20157.888.137.797.90279,221
3/31/201538.3339.8237.8738.5222,319
3/31/20157.968.067.607.84341,596
3/30/201537.4938.6937.0038.3333,330
3/30/20158.258.348.018.08132,256
3/27/201537.7038.0737.0037.0413,256
3/27/20158.298.728.098.59143,881
3/26/201537.9037.9037.0337.3911,010
3/26/20158.818.948.298.36130,123
3/25/201537.6138.6437.0638.004,356
3/25/20159.019.078.728.73153,236
3/24/201538.1138.5037.0037.5012,533
3/24/20159.029.048.768.91207,216
3/23/201538.3638.8837.5438.1112,779
3/23/20158.448.838.448.80151,665
3/20/201539.0039.8637.5137.8026,167
3/20/20158.238.588.228.49629,794
3/19/201538.7540.0236.3038.9715,070
3/19/20157.798.287.798.24140,195
3/18/201538.2939.0535.1038.7011,596
3/18/20157.617.917.467.82185,146
3/17/201538.3238.9435.6238.0030,441
3/17/20157.627.897.507.61162,844
3/16/201541.3042.5438.3438.9949,137
3/16/20158.378.407.687.72220,605
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center