MAG

Magnetek, Inc. Historical Stock Prices

$19.71
*  
0.02
 negative 
0.1%
Get MAG Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MAG After Hours
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  19.80  19.9696  19.35  19.71 2,003
04/15/2014 19.8 19.8 19.23 19.69 3,913
04/14/2014 19.46 20.03 19.395 19.42 4,844
04/11/2014 19.7 19.7 19.22 19.22 11,799
04/10/2014 19.5 19.95 19.5 19.55 3,951
04/09/2014 19.26 19.51 19.231 19.5 7,503
04/08/2014 19.26 19.45 19.22 19.31 1,427
04/07/2014 19.29 19.61 19.17 19.52 5,720
04/04/2014 19.5 19.52 19.35 19.49 911
04/03/2014 19.3 19.55 19.01 19.31 3,662
04/02/2014 19.22 19.7 19.15 19.42 12,454
04/01/2014 19.02 19.83 19 19.09 15,943
03/31/2014 19.21 19.35 19 19 11,349
03/28/2014 19.06 19.95 19 19 13,145
03/27/2014 19.17 19.46 19.17 19.29 1,296
03/26/2014 19.3 19.95 19.27 19.27 5,011
03/25/2014 19.24 20.19 19.24 19.88 4,911
03/24/2014 19.27 20 19.27 19.63 6,635
03/21/2014 19.5 19.68 19.1 19.1 13,411
03/20/2014 19.13 19.398 19.03 19.03 15,630
03/19/2014 19.8 19.9 19.085 19.22 9,887
03/18/2014 19.08 19.95 19.08 19.8 6,989
03/17/2014 18.97 20.36 18.97 19.09 12,196
03/14/2014 18.92 20.2 18.68 19 11,228
03/13/2014 18.86 20.34 18.85 18.85 15,158
03/12/2014 22.4 22.4 18.82 18.87 47,615
03/11/2014 23.65 23.7 22.11 22.59 5,573
03/10/2014 23.88 23.97 23.61 23.85 4,464
03/07/2014 24.5 24.5 24.1 24.1 3,995
03/06/2014 24.29 24.29 24.13 24.13 2,116
03/05/2014 24.41 24.41 24.01 24.13 8,078
03/04/2014 24.49 24.99 24.12 24.57 5,977
03/03/2014 24.02 24.71 23.9 24.13 19,431
02/28/2014 24.5 24.5 23.9 24.16 2,061
02/27/2014 24.01 25.25 24 24.76 17,310
02/26/2014 24.81 24.89 23.91 24.14 16,864
02/25/2014 24.2501 24.2501 24.25 24.25 912
02/24/2014 24.3501 24.3501 24.25 24.25 3,374
02/21/2014 24.5 24.88 24.35 24.35 1,647
02/20/2014 24.71 24.88 24.5 24.5 4,400
02/19/2014 24.65 24.75 24.65 24.75 1,620
02/18/2014 24.62 24.88 24.62 24.86 489
02/14/2014 24.87 24.88 24.83 24.88 1,298
02/13/2014 24.75 24.99 24.75 24.86 3,601
02/12/2014 24.75 24.99 24.65 24.91 24,887
02/11/2014 24.75 24.75 24.7 24.75 13,071
02/10/2014 24.86 24.86 24.66 24.75 2,818
02/07/2014 24.75 25 24.7 24.7 21,016
02/06/2014 24.7 24.95 24.44 24.75 9,515
02/05/2014 24.75 24.75 24.7 24.75 3,344
02/04/2014 24.95 24.96 24.6 24.86 7,822
02/03/2014 24.65 24.99 24.31 24.31 2,433
01/31/2014 24.72 24.72 24.64 24.64 1,129
01/30/2014 24.4 25 24.4 24.58 3,156
01/29/2014 24.67 24.67 24.26 24.26 2,588
01/28/2014 24.95 24.95 24.6 24.6 1,066
01/27/2014 25 25 24.25 24.64 2,464
01/24/2014 24.88 25.04 22.74 24.95 13,588
01/23/2014 24.98 25.1 24.98 25.1 1,264
01/22/2014 24.8 25 24.68 24.91 2,006
01/21/2014 25 25 24.8 24.96 3,133
01/17/2014 25 25 24.96 24.96 2,098
01/16/2014 24.8 24.94 24.79 24.94 1,067
01/15/2014 24.73 25 24.73 24.85 2,747
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 your brokers before you trade


Want to trade FX?