NYSE:MAG
Magnetek Inc Stock Price (Quote)
$12.37
-0.0300 (-0.242%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.92 | $13.25 | Thursday, 2nd May 2024 MAG stock ended at $12.37. This is 0.242% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.00% from a day low at $12.15 to a day high of $12.52. |
| 90 days | $8.20 | $13.25 | |
| 52 weeks | $8.20 | $13.62 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $8.63 | $8.71 | $8.55 | $8.69 | 363 938 |
| Feb 20, 2024 | $8.82 | $8.82 | $8.58 | $8.63 | 376 788 |
| Feb 16, 2024 | $8.67 | $8.88 | $8.61 | $8.75 | 420 589 |
| Feb 15, 2024 | $8.63 | $8.86 | $8.63 | $8.74 | 579 953 |
| Feb 14, 2024 | $8.35 | $8.54 | $8.29 | $8.52 | 552 682 |
| Feb 13, 2024 | $8.81 | $8.81 | $8.22 | $8.34 | 1 055 900 |
| Feb 12, 2024 | $8.87 | $9.10 | $8.85 | $8.99 | 378 067 |
| Feb 09, 2024 | $8.85 | $8.90 | $8.76 | $8.85 | 386 283 |
| Feb 08, 2024 | $8.90 | $8.93 | $8.80 | $8.82 | 415 119 |
| Feb 07, 2024 | $9.14 | $9.17 | $8.91 | $8.93 | 393 855 |
| Feb 06, 2024 | $9.00 | $9.23 | $8.95 | $9.16 | 411 559 |
| Feb 05, 2024 | $8.98 | $9.09 | $8.89 | $8.95 | 557 540 |
| Feb 02, 2024 | $9.29 | $9.29 | $8.95 | $9.19 | 719 999 |
| Feb 01, 2024 | $9.07 | $9.43 | $9.04 | $9.40 | 771 294 |
| Jan 31, 2024 | $9.18 | $9.32 | $8.98 | $9.02 | 603 576 |
| Jan 30, 2024 | $9.26 | $9.30 | $9.09 | $9.15 | 555 919 |
| Jan 29, 2024 | $9.31 | $9.31 | $9.09 | $9.19 | 954 085 |
| Jan 26, 2024 | $9.32 | $9.34 | $9.15 | $9.21 | 464 548 |
| Jan 25, 2024 | $9.44 | $9.47 | $9.21 | $9.29 | 644 858 |
| Jan 24, 2024 | $9.49 | $9.72 | $9.29 | $9.29 | 840 297 |
| Jan 23, 2024 | $9.23 | $9.31 | $9.13 | $9.30 | 469 231 |
| Jan 22, 2024 | $8.91 | $9.23 | $8.87 | $9.17 | 457 844 |
| Jan 19, 2024 | $9.11 | $9.12 | $8.89 | $9.09 | 446 923 |
| Jan 18, 2024 | $9.14 | $9.14 | $8.95 | $9.04 | 533 592 |
| Jan 17, 2024 | $9.30 | $9.32 | $8.94 | $9.09 | 855 634 |
