$38.15 +0.38 (%) Magnetek Inc - NASDAQ

Apr. 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
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
3/13/201544.6745.4140.2141.299,937
3/13/20158.418.598.178.36132,178
3/12/201543.4045.1241.2643.1917,979
3/12/20158.538.838.308.41200,646
3/11/201543.7145.0043.1343.256,988
3/11/20157.738.707.668.60275,321
3/10/201544.1745.6043.1243.9113,716
3/10/20158.138.177.457.73265,169
3/9/201543.8249.9443.8244.3715,498
3/9/20158.278.358.078.10303,082
3/6/201543.3044.0043.0043.804,296
3/6/20158.368.368.168.31172,932
3/5/201543.4644.0043.3143.476,449
3/5/20158.458.568.398.48198,717
3/4/201544.5044.5042.5343.8313,541
3/4/20158.488.678.408.46214,345
3/3/201545.0445.0443.5743.574,885
3/3/20158.949.018.538.60122,509
3/2/201544.5646.2844.5644.5914,484
3/2/20159.109.178.798.9258,218
2/27/201541.8445.8341.3244.5632,613
2/27/20158.759.148.759.05135,445
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center