MAGS Historical Prices | Magal Security Systems Ltd. Stock

Dow

0.80% Nasdaq

0.97%

Magal Security Systems Ltd. (MAGS)

-NasdaqGM

3.96 0.04(1.02%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 27, 1993	10.25	10.25	10.00	10.00	13,300	8.48
Aug 26, 1993	10.00	10.25	10.00	10.13	23,500	8.59
Aug 25, 1993	10.00	10.00	10.00	10.00	4,600	8.48
Aug 24, 1993	10.25	10.25	10.00	10.00	15,700	8.48
Aug 23, 1993	10.50	10.50	10.00	10.00	9,400	8.48
Aug 20, 1993	10.50	10.50	10.00	10.00	16,700	8.48
Aug 19, 1993	10.00	10.25	10.00	10.00	17,400	8.48
Aug 18, 1993	10.00	10.25	10.00	10.25	2,600	8.69
Aug 17, 1993	10.00	10.00	10.00	10.00	1,200	8.48
Aug 16, 1993	10.50	10.50	10.00	10.00	12,500	8.48
Aug 13, 1993	10.00	10.00	10.00	10.00	3,300	8.48
Aug 12, 1993	10.00	10.38	10.00	10.00	4,700	8.48
Aug 11, 1993	10.00	10.25	10.00	10.25	11,100	8.69
Aug 10, 1993	10.00	10.13	10.00	10.13	14,500	8.59
Aug 9, 1993	10.00	10.25	10.00	10.00	14,400	8.48
Aug 6, 1993	10.13	10.25	10.13	10.13	4,600	8.59
Aug 5, 1993	10.13	10.13	10.13	10.13	2,100	8.59
Aug 4, 1993	10.38	10.38	10.13	10.38	3,500	8.80
Aug 3, 1993	10.25	10.25	10.13	10.13	6,200	8.59
Aug 2, 1993	10.38	10.75	10.25	10.25	22,400	8.69
Jul 30, 1993	10.38	10.38	10.38	10.38	17,300	8.80
Jul 29, 1993	10.50	11.00	10.38	10.38	20,400	8.80
Jul 28, 1993	10.38	11.00	10.38	10.50	5,500	8.90
Jul 27, 1993	10.38	10.38	10.38	10.38	1,600	8.80
Jul 26, 1993	10.25	10.50	10.25	10.50	16,500	8.90
Jul 23, 1993	10.25	11.00	10.25	10.50	29,200	8.90
Jul 22, 1993	11.00	11.00	10.25	10.38	20,300	8.80
Jul 21, 1993	10.25	10.63	10.25	10.38	41,700	8.80
Jul 20, 1993	10.50	11.00	10.13	10.25	54,800	8.69
Jul 19, 1993	10.38	11.13	10.38	10.75	65,500	9.11
Jul 16, 1993	10.50	11.13	10.25	10.25	28,400	8.69
Jul 15, 1993	11.00	11.25	10.75	10.75	61,900	9.11
Jul 14, 1993	11.13	11.50	10.88	11.00	45,600	9.33
Jul 13, 1993	10.13	11.25	10.00	11.00	88,400	9.33
Jul 12, 1993	10.00	10.13	10.00	10.13	59,000	8.59
Jul 9, 1993	10.00	10.13	10.00	10.00	7,900	8.48
Jul 8, 1993	10.13	10.13	10.00	10.13	6,000	8.59
Jul 7, 1993	10.00	10.13	10.00	10.00	22,800	8.48
Jul 6, 1993	10.13	10.13	10.00	10.00	36,400	8.48
Jul 2, 1993	10.00	10.13	10.00	10.00	5,300	8.48
Jul 1, 1993	10.00	10.25	10.00	10.00	11,100	8.48
Jun 30, 1993	10.00	10.25	10.00	10.25	14,500	8.69
Jun 29, 1993	10.00	10.38	10.00	10.00	40,400	8.48
Jun 28, 1993	10.00	10.25	10.00	10.00	16,600	8.48
Jun 25, 1993	10.25	10.25	10.00	10.00	11,600	8.48
Jun 24, 1993	10.00	10.38	10.00	10.00	18,400	8.48
Jun 23, 1993	10.00	10.50	10.00	10.50	6,000	8.90
Jun 22, 1993	10.25	10.25	10.00	10.00	9,100	8.48
Jun 21, 1993	10.25	10.25	10.00	10.00	2,800	8.48
Jun 18, 1993	10.00	10.13	9.75	10.00	39,800	8.48
Jun 17, 1993	10.13	10.50	9.75	10.00	31,300	8.48
Jun 16, 1993	10.13	10.50	10.13	10.13	3,300	8.59
Jun 15, 1993	10.25	10.63	10.13	10.50	38,800	8.90
Jun 14, 1993	10.38	11.00	10.13	10.25	16,000	8.69
Jun 11, 1993	10.38	11.00	10.38	11.00	29,600	9.33
Jun 10, 1993	10.75	10.75	10.38	10.50	21,600	8.90
Jun 9, 1993	10.50	11.00	10.50	11.00	24,200	9.33
Jun 8, 1993	10.75	11.00	10.50	10.63	20,300	9.01
Jun 7, 1993	10.75	10.75	10.50	10.75	12,000	9.11
Jun 4, 1993	10.75	11.25	10.75	11.25	1,300	9.54
Jun 3, 1993	10.75	11.25	10.75	10.75	13,300	9.11
Jun 2, 1993	11.25	11.25	10.75	10.88	7,500	9.22
Jun 1, 1993	11.25	11.25	10.75	10.75	4,100	9.11
May 28, 1993	11.13	11.13	10.75	10.75	3,500	9.11
May 27, 1993	10.75	11.13	10.75	11.00	15,500	9.33
May 26, 1993	10.88	11.00	10.75	10.75	9,700	9.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MAGS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Magal Security Systems Ltd. (MAGS)