MAG

Magnetek, Inc. Historical Stock Prices

$41.55
*  
0.17
0.41%
Get MAG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MAG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  41.10  41.9399  41.01  41.55 20,906
11/26/2014 41.1 41.9399 41.01 41.55 20,906
11/25/2014 42.46 42.49 40.8001 41.38 22,465
11/24/2014 39.64 42.96 39.35 42.36 62,005
11/21/2014 38 39.94 38 38.96 39,213
11/20/2014 37.53 37.95 36.45 37.93 39,775
11/19/2014 35.36 37.939 35.36 36.97 14,294
11/18/2014 33.71 35.9 33.71 34.97 73,253
11/17/2014 32.95 33.5 32.65 33.49 52,641
11/14/2014 32.98 32.98 32.0875 32.75 18,742
11/13/2014 32.17 32.98 31.3 32.98 10,419
11/12/2014 32.04 32.9699 32.01 32.47 10,085
11/11/2014 31.32 32.485 31.1501 32.3 16,567
11/10/2014 31.47 32.71 31.37 32.04 23,024
11/07/2014 31.11 31.67 29.8025 31.1 12,213
11/06/2014 31.59 31.6899 29.9 30.65 6,130
11/05/2014 30.78 31.6999 30.32 31.33 14,663
11/04/2014 30.9 31.383 30.22 30.5 6,293
11/03/2014 30.69 31.23 30.69 30.74 12,394
10/31/2014 30.96 31.35 30.2 30.51 7,854
10/30/2014 31.25 31.33 29.3 30.8001 14,377
10/29/2014 31.55 31.69 30.81 30.96 17,820
10/28/2014 31.05 31.5 30.86 31.49 17,246
10/27/2014 30.8 31.1116 29.81 30.93 16,248
10/24/2014 30.2 31 30.1 30.79 13,219
10/23/2014 31.18 31.18 28.7777 30.97 14,065
10/22/2014 30.8 31.5 30.8 31.17 10,631
10/21/2014 31 31.2 30.3244 30.855 12,651
10/20/2014 29.2 31 28.8325 31 18,495
10/17/2014 29.1 29.84 27.34 28.7 9,469
10/16/2014 27.38 29.35 26 28.91 12,609
10/15/2014 27.91 28.45 26.179 27.75 15,216
10/14/2014 28.94 29.6 27.544 28.445 6,368
10/13/2014 27.18 29.54 25.58 28.77 28,821
10/10/2014 30.71 30.72 28 28.0057 43,424
10/09/2014 30.74 31.3 30.56 30.7 6,168
10/08/2014 30.8 31.27 30.54 30.97 23,174
10/07/2014 31.23 31.5 30.9 31.2 12,361
10/06/2014 31.41 31.92 30.8601 31.22 23,604
10/03/2014 31.1 31.99 30.295 31.97 16,322
10/02/2014 30.78 31.09 30.5 30.99 15,816
10/01/2014 31.29 31.29 30.5001 30.99 8,187
09/30/2014 30.82 31.4 30.82 31.29 18,291
09/29/2014 32 32 30.51 30.81 8,800
09/26/2014 30.85 31.1552 30.85 31 3,496
09/25/2014 31 31 30.3153 30.82 4,954
09/24/2014 30.52 31 28.5884 30.98 3,798
09/23/2014 32.35 32.575 28.365 30.92 32,151
09/22/2014 33.01 35 32.04 32.56 27,117
09/19/2014 32.44 33 32.35 33 14,004
09/18/2014 32.21 32.65 32.199 32.4 9,946
09/17/2014 32 32.21 31.7 32.21 8,626
09/16/2014 31.74 32 31.1 31.95 19,715
09/15/2014 31.83 31.89 30.8 31.75 17,651
09/12/2014 31.77 31.99 30.25 31.64 24,355
09/11/2014 31.34 32 31.1 31.59 9,603
09/10/2014 31.31 31.52 31.02 31.51 14,516
09/09/2014 30.74 31.31 30.34 31.15 17,666
09/08/2014 29.65 31.51 29.65 30.35 19,458
09/05/2014 29.45 29.5 29.1 29.49 9,749
09/04/2014 29.49 29.5 28.6 29.5 6,129
09/03/2014 29.25 29.49 29.07 29.49 6,151
09/02/2014 28.58 29 28.395 29 9,304
08/29/2014 28.47 28.75 28.02 28.75 6,362
08/28/2014 28.5 28.75 28.41 28.5 4,005
08/27/2014 28.45 28.5 28.45 28.5 11,864
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?