$31.00 -0.29 (%) Magnetek Inc - NASDAQ

Oct. 1, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAG historical data

Date Open High Low Close Volume
9/30/201430.8231.4030.8231.2918,291
9/30/20148.498.548.268.33176,946
9/29/201432.0032.0030.5130.818,800
9/29/20148.488.688.488.5365,343
9/26/201430.8531.1630.8531.003,496
9/26/20148.518.638.408.4980,797
9/25/201431.0031.0030.3230.824,954
9/25/20148.428.668.228.60165,547
9/24/201430.5231.0028.5930.983,798
9/24/20148.638.708.438.51146,108
9/23/201432.3532.5828.3730.9232,151
9/23/20148.498.858.308.70238,012
9/22/201433.0135.0032.0432.5627,117
9/22/20148.478.548.308.46164,224
9/19/201432.4433.0032.3533.0014,004
9/19/20149.189.368.628.62556,962
9/18/201432.2132.6532.2032.409,946
9/18/20149.259.359.119.26197,701
9/17/201432.0032.2131.7032.218,626
9/17/20149.509.589.139.20223,663
9/16/201431.7432.0031.1031.9519,722
9/16/20149.699.739.279.58145,791
9/15/201431.8331.8930.8031.7517,651
9/15/20149.829.849.439.73125,120
9/12/201431.7731.9930.2531.6424,355
9/12/20149.609.709.459.5761,417
9/11/201431.3432.0031.1031.599,603
9/11/20149.199.799.199.71238,495
9/10/201431.3131.5231.0231.5114,516
9/10/20149.509.569.269.3697,637
9/9/201430.7431.3130.3431.1517,666
9/9/20149.079.699.079.63193,775
9/8/201429.6531.5129.6530.3519,458
9/8/20149.069.189.019.1594,077
9/5/201429.4529.5029.1029.499,749
9/5/20149.079.218.919.14153,839
9/4/201429.4929.5028.6029.506,129
9/4/20149.339.488.888.93125,477
9/3/201429.2529.4929.0729.496,151
9/3/20149.139.379.109.35156,599
9/2/201428.5829.0028.4029.009,304
9/2/20148.809.298.809.14273,733
8/29/201428.4728.7528.0228.756,362
8/29/20148.939.048.838.90440,914
8/28/201428.5028.7528.4128.504,005
8/28/20149.329.388.998.99254,084
8/27/201428.4528.5028.4528.5011,864
8/27/20149.359.399.179.2177,508
8/26/201428.1128.4427.9828.258,596
8/26/20149.439.589.229.37176,706
8/25/201427.3628.0027.3528.0018,098
8/25/20149.509.669.359.42235,530
8/22/201427.2727.4327.0027.368,679
8/22/20149.889.889.619.63116,641
8/21/201427.4427.4427.0827.448,303
8/21/20149.939.999.629.81112,829
8/20/201427.2427.4427.2427.305,767
8/20/20149.8410.049.8010.0057,123
8/19/201426.5527.4426.5527.0416,863
8/19/201410.0510.109.839.8964,736
8/18/201425.9626.8725.7526.5920,964
8/18/20149.9710.109.8910.0772,964
8/15/201425.8025.8925.6625.674,227
8/15/201410.0310.249.9810.21137,193
8/14/201425.8426.0025.6526.004,190
8/14/201410.5010.5010.1710.21175,334
8/13/201425.5026.0025.1925.8313,418
8/13/201410.3010.5310.2010.48259,976
8/12/201425.3625.3624.0125.369,669
8/12/201410.0010.3110.0010.23755,047
8/11/201424.3425.4324.3425.3714,453
8/11/20149.8010.079.809.97155,286
8/8/201424.5424.5423.8524.252,433
8/8/20149.9710.069.809.84185,856
8/7/201425.5025.5024.1624.1915,714
8/7/20149.9410.059.749.95184,814
8/6/201423.4325.8023.4225.5010,736
8/6/20149.879.999.869.91213,170
8/5/201426.0026.5024.0025.4040,912
8/5/20149.709.879.409.79163,893
8/4/201425.0025.8423.2125.0014,145
8/1/201425.4825.5024.9725.006,039
8/1/20149.9710.009.829.93138,081
7/31/201425.7925.8624.8925.703,990
7/31/20149.959.999.689.85145,779
7/30/201425.6926.0025.5425.9911,530
7/30/20149.9710.059.809.98112,397
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center