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 |
| Jul 18, 2023 | $11.51 | $11.85 | $11.48 | $11.83 | 1 083 221 |
| Jul 17, 2023 | $11.33 | $11.42 | $11.11 | $11.41 | 558 091 |
| Jul 14, 2023 | $11.43 | $11.46 | $11.21 | $11.37 | 2 023 775 |
| Jul 13, 2023 | $11.84 | $11.84 | $11.38 | $11.43 | 1 643 239 |
| Jul 12, 2023 | $11.18 | $11.76 | $11.20 | $11.66 | 745 231 |
| Jul 11, 2023 | $10.99 | $11.00 | $10.76 | $10.89 | 441 332 |
| Jul 10, 2023 | $10.59 | $10.99 | $10.48 | $10.85 | 991 113 |
| Jul 07, 2023 | $10.56 | $10.85 | $10.54 | $10.70 | 599 097 |
| Jul 06, 2023 | $10.80 | $10.80 | $10.51 | $10.54 | 981 115 |
| Jul 05, 2023 | $11.36 | $11.36 | $10.85 | $10.85 | 908 844 |
| Jul 03, 2023 | $11.19 | $11.41 | $11.16 | $11.35 | 247 048 |
| Jun 30, 2023 | $10.98 | $11.16 | $10.87 | $11.14 | 636 674 |
| Jun 29, 2023 | $10.72 | $10.96 | $10.68 | $10.92 | 374 344 |
| Jun 28, 2023 | $10.83 | $10.86 | $10.72 | $10.83 | 486 595 |
| Jun 27, 2023 | $11.05 | $11.13 | $10.80 | $10.91 | 584 272 |
| Jun 26, 2023 | $10.98 | $11.10 | $10.89 | $11.04 | 662 406 |
| Jun 23, 2023 | $10.92 | $11.05 | $10.80 | $10.86 | 536 274 |
| Jun 22, 2023 | $11.05 | $11.17 | $10.79 | $10.85 | 929 940 |
| Jun 21, 2023 | $11.11 | $11.27 | $11.01 | $11.24 | 828 946 |
| Jun 20, 2023 | $11.85 | $11.96 | $11.28 | $11.28 | 1 840 085 |
| Jun 16, 2023 | $12.53 | $12.74 | $12.07 | $12.32 | 8 851 022 |
| Jun 15, 2023 | $12.36 | $12.61 | $12.34 | $12.53 | 1 531 187 |
| Jun 14, 2023 | $12.87 | $13.25 | $12.27 | $12.37 | 1 423 817 |
| Jun 13, 2023 | $12.98 | $13.38 | $12.74 | $12.87 | 1 847 109 |
| Jun 12, 2023 | $12.08 | $12.39 | $12.00 | $12.30 | 628 765 |
