NYSE:MAG
Magnetek Inc Stock Price (Quote)
$12.28
-0.0900 (-0.728%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.46 | $13.25 | Friday, 3rd May 2024 MAG stock ended at $12.28. This is 0.728% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.46% from a day low at $12.15 to a day high of $12.57. |
| 90 days | $8.20 | $13.25 | |
| 52 weeks | $8.20 | $13.44 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $10.05 | $10.60 | $9.90 | $10.58 | 1 814 814 |
| Mar 27, 2024 | $9.13 | $9.91 | $9.11 | $9.88 | 2 000 041 |
| Mar 26, 2024 | $9.40 | $9.40 | $8.97 | $9.01 | 708 842 |
| Mar 25, 2024 | $9.30 | $9.44 | $9.20 | $9.21 | 481 637 |
| Mar 22, 2024 | $9.27 | $9.30 | $9.14 | $9.18 | 660 861 |
| Mar 21, 2024 | $9.76 | $9.81 | $9.23 | $9.25 | 1 287 069 |
| Mar 20, 2024 | $9.02 | $9.71 | $8.94 | $9.56 | 1 095 896 |
| Mar 19, 2024 | $9.16 | $9.39 | $9.04 | $9.06 | 857 290 |
| Mar 18, 2024 | $9.47 | $9.51 | $9.18 | $9.18 | 511 579 |
| Mar 15, 2024 | $9.14 | $9.46 | $9.09 | $9.43 | 862 162 |
| Mar 14, 2024 | $9.25 | $9.35 | $9.06 | $9.14 | 499 655 |
| Mar 13, 2024 | $9.21 | $9.53 | $9.17 | $9.26 | 737 643 |
| Mar 12, 2024 | $9.12 | $9.23 | $8.96 | $9.21 | 611 713 |
| Mar 11, 2024 | $9.04 | $9.69 | $9.04 | $9.23 | 1 129 333 |
| Mar 08, 2024 | $9.19 | $9.24 | $9.01 | $9.01 | 636 265 |
| Mar 07, 2024 | $9.16 | $9.25 | $8.88 | $9.15 | 870 963 |
| Mar 06, 2024 | $8.96 | $9.35 | $8.96 | $9.05 | 895 662 |
| Mar 05, 2024 | $9.20 | $9.21 | $8.72 | $8.88 | 1 000 259 |
| Mar 04, 2024 | $8.80 | $9.03 | $8.78 | $8.99 | 868 212 |
| Mar 01, 2024 | $8.43 | $8.72 | $8.20 | $8.64 | 1 000 644 |
| Feb 29, 2024 | $8.38 | $8.53 | $8.29 | $8.32 | 623 313 |
| Feb 28, 2024 | $8.44 | $8.44 | $8.23 | $8.25 | 445 827 |
| Feb 27, 2024 | $8.60 | $8.67 | $8.48 | $8.49 | 471 894 |
| Feb 26, 2024 | $8.57 | $8.62 | $8.39 | $8.58 | 444 453 |
| Feb 23, 2024 | $8.52 | $8.74 | $8.30 | $8.66 | 459 505 |
