$37.04 -0.35 (%) Magnetek Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center