$39.52 -0.54 (%) Magnetek Inc - NASDAQ

Jan. 30, 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
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
12/12/201437.2439.1536.5837.5520,125
12/12/20148.098.097.728.05309,599
12/11/201437.4039.3037.0137.1324,330
12/11/20148.318.468.008.13174,473
12/10/201440.0540.2637.0337.1437,417
12/10/20148.528.598.208.41194,223
12/9/201441.6741.8940.1740.4426,948
12/9/20147.928.717.918.58202,432
12/8/201444.1944.6941.4042.1542,296
12/8/20147.738.007.357.85215,709
12/5/201443.5744.7643.1244.7525,121
12/5/20147.657.977.517.81200,073
12/4/201444.9445.7143.4643.6525,685
12/4/20147.707.937.607.76226,011
12/3/201442.4044.7442.4044.6937,408
12/3/20147.607.887.607.76143,682
12/2/201442.1342.4041.9742.4010,631
12/2/20147.898.007.357.49157,046
12/1/201441.5342.4141.5042.3432,199
12/1/20147.408.077.257.99161,058
11/28/201441.5742.0040.9541.7913,953
11/28/20147.837.867.157.24124,303
11/27/20147.978.107.827.8731,794
11/26/201441.1041.9441.0141.5520,906
11/26/20148.338.368.058.15125,571
11/25/201442.4642.4940.8041.3822,465
11/25/20148.298.528.128.45170,038
11/24/201439.6442.9639.3542.3662,005
11/24/20148.188.438.078.29100,600
11/21/201438.0039.9438.0038.9639,213
11/21/20148.718.718.168.23243,844
11/20/201437.5337.9536.4537.9339,775
11/20/20148.168.678.078.53147,817
11/19/201435.3637.9435.3636.9714,294
11/19/20148.799.108.178.24239,196
11/18/201433.7135.9033.7134.9773,253
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center