Magnetek Inc $25.62

down -0.27


29/7/2014 03:57 PM  |  NASDAQ : MAG  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
7/29/201425.9125.9524.0025.6213,741
7/29/201410.0410.079.929.96140,906
7/28/201425.8925.8925.3025.896,384
7/28/20149.9910.129.9010.04215,837
7/25/201425.8626.0025.7125.897,662
7/25/20149.539.919.529.90178,650
7/24/201425.6826.0025.6825.944,232
7/24/20149.409.519.329.47486,129
7/23/201424.6225.8124.6225.819,383
7/23/20149.759.869.479.50104,519
7/22/201424.9825.0024.4125.008,498
7/22/201410.0410.049.769.78123,458
7/21/201424.7624.7624.3424.614,364
7/21/20149.8010.089.7910.04208,783
7/18/201423.9124.8523.9124.831,417
7/18/20149.889.999.699.69359,610
7/17/201423.9424.1523.8223.913,921
7/17/20149.5010.059.4510.03332,074
7/16/201424.0724.7123.4624.3615,151
7/16/20149.609.829.489.52320,012
7/15/201424.2324.4524.0024.214,740
7/15/20149.9410.069.469.62220,210
7/14/201423.6924.3123.6524.255,772
7/14/201410.0110.139.919.94154,854
7/11/201423.2123.7123.2123.517,772
7/11/20149.9210.209.8910.19204,483
7/10/201423.7123.9523.4123.411,632
7/10/201410.2210.349.909.93460,073
7/9/201423.8324.0023.7524.006,873
7/9/201410.1610.2210.0510.14331,728
7/8/201423.8324.0023.6724.001,471
7/8/201410.0610.179.9610.11319,875
7/7/201424.0024.0023.7623.802,601
7/7/201410.0310.149.9410.08180,465
7/4/201410.1010.1410.0510.1015,474
7/3/201423.9524.0023.7724.003,469
7/3/201410.0910.159.9210.10244,177
7/2/201424.0024.0023.9424.007,456
7/2/201410.0910.1710.0110.04267,197
7/1/201424.0024.0023.8123.931,694
6/30/201423.7223.7523.6523.755,449
6/30/20149.9210.199.7810.09474,524
6/27/201423.2223.7123.1423.6513,160
6/27/201410.2610.329.9710.042,949,769
6/26/201423.0923.2223.0223.03657
6/26/201411.1511.3510.9811.31119,971
6/25/201422.9823.0322.9622.962,004
6/25/201411.0011.2010.8311.15206,861
6/24/201422.9923.0922.8922.893,580
6/24/201411.3411.4210.8110.95320,252
6/23/201423.0023.0322.8523.0224,136
6/23/201410.9511.3410.8811.22332,245
6/20/201422.9022.9922.7822.844,850
6/20/201411.1111.1510.6410.94689,125
6/19/201423.0023.0222.8622.862,817
6/19/201410.4611.2310.3311.20572,819
6/18/201423.1923.2223.1023.134,162
6/18/20149.7610.239.7610.21386,038
6/17/201422.9023.2222.8023.156,037
6/17/20149.709.999.549.84207,991
6/16/201422.4423.0022.4422.7916,524
6/16/20149.549.889.439.85293,465
6/13/201422.3522.3522.3522.35752
6/13/20149.309.549.139.53240,685
6/12/201422.2522.3722.2522.371,392
6/12/20149.059.439.059.40259,602
6/11/201422.3022.3822.1522.355,102
6/11/20148.769.258.769.04313,253
6/10/201422.2122.4021.9322.047,194
6/10/20148.798.918.798.90179,655
6/9/201422.0522.1521.8221.994,697
6/9/20148.888.918.728.7676,740
6/6/201422.1522.2621.8222.2415,824
6/6/20148.678.988.518.84163,050
6/5/201422.0522.1022.0122.10906
6/5/20148.358.568.238.49143,955
6/4/201422.2122.3322.1222.222,940
6/4/20147.928.327.928.17915,295
6/3/201421.6022.4021.6022.189,649
6/3/20147.737.977.657.9269,113
6/2/201422.3022.4422.2822.281,059
6/2/20147.637.947.637.73143,232
5/30/201422.0422.4122.0322.264,944
5/30/20147.547.707.507.64119,516
5/29/201421.9821.9821.9821.98304
5/29/20147.207.617.207.55111,646
5/28/201422.0922.1022.0022.044,199
5/28/20147.487.487.137.20144,436
5/27/201421.8922.1021.8822.082,541
5/27/20147.948.077.377.51249,199
5/26/20147.948.027.938.027,001
5/23/201422.0622.0621.3921.831,127
5/23/20148.048.047.907.9777,309
5/22/201422.3022.3021.4621.7814,907
5/22/20148.408.407.938.04149,949
5/21/201422.4422.4421.5122.281,256
5/21/20147.998.277.838.24162,442
5/20/201422.2022.3422.0122.294,094
5/20/20147.757.977.727.95100,157
5/19/201422.1522.3522.1122.162,927
Trading Center