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 |
| Feb 04, 2016 | $7.18 | $7.38 | $7.15 | $7.17 | 47 119 |
| Feb 03, 2016 | $6.66 | $7.08 | $6.66 | $7.08 | 39 345 |
| Feb 02, 2016 | $6.70 | $6.76 | $6.52 | $6.58 | 18 676 |
| Feb 01, 2016 | $6.57 | $6.72 | $6.52 | $6.71 | 51 199 |
| Jan 29, 2016 | $6.48 | $6.58 | $6.41 | $6.57 | 40 055 |
| Jan 28, 2016 | $6.46 | $6.56 | $6.38 | $6.47 | 44 261 |
| Jan 27, 2016 | $6.57 | $6.59 | $6.45 | $6.54 | 26 505 |
| Jan 26, 2016 | $6.43 | $6.69 | $6.43 | $6.57 | 50 156 |
| Jan 25, 2016 | $6.46 | $6.54 | $6.34 | $6.41 | 46 360 |
| Jan 22, 2016 | $6.34 | $6.59 | $6.29 | $6.36 | 32 430 |
| Jan 21, 2016 | $6.27 | $6.40 | $6.12 | $6.35 | 28 265 |
| Jan 20, 2016 | $6.36 | $6.44 | $6.20 | $6.29 | 83 391 |
| Jan 19, 2016 | $6.57 | $6.62 | $6.31 | $6.34 | 41 361 |
| Jan 15, 2016 | $6.79 | $6.79 | $6.53 | $6.55 | 60 543 |
| Jan 14, 2016 | $6.85 | $6.85 | $6.58 | $6.70 | 32 508 |
| Jan 13, 2016 | $6.72 | $7.05 | $6.68 | $7.05 | 25 914 |
| Jan 12, 2016 | $6.60 | $6.73 | $6.48 | $6.71 | 38 624 |
| Jan 11, 2016 | $6.86 | $6.86 | $6.49 | $6.60 | 42 646 |
| Jan 08, 2016 | $6.81 | $6.98 | $6.75 | $6.82 | 32 385 |
| Jan 07, 2016 | $7.10 | $7.10 | $6.86 | $6.87 | 46 142 |
| Jan 06, 2016 | $7.21 | $7.21 | $6.96 | $7.00 | 46 877 |
| Jan 05, 2016 | $7.13 | $7.18 | $7.04 | $7.13 | 33 967 |
