Dow Up0.15% Nasdaq Up0.21%

Magal Security Systems Ltd. (MAGS)

-NasdaqGM
4.59 Down 0.23(4.77%) 3:57PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 20, 199310.2510.6210.2510.50106,2008.17
Apr 19, 199310.6210.6210.1210.62102,3008.27
Apr 16, 199310.5010.7510.1210.7540,4008.37
Apr 15, 199310.5010.6210.1210.1269,0007.88
Apr 14, 199310.5010.5010.2510.2535,0007.98
Apr 13, 199310.2510.5010.2510.3736,4008.07
Apr 12, 199310.5010.5010.0010.2520,7007.98
Apr 8, 199310.2510.2510.0010.0018,2007.78
Apr 7, 199310.0010.2510.0010.1212,3007.88
Apr 6, 199310.1210.2510.1210.1226,2007.88
Apr 5, 199310.5010.5010.1210.1228,0007.88
Apr 2, 199311.1211.1210.0010.5092,8008.17
Apr 1, 199310.8711.1210.5010.5047,5008.17
Mar 31, 199311.0011.2510.5011.0068,2008.56
Mar 30, 199310.3711.7510.3710.5088,3008.17
Mar 29, 199311.5012.0011.0011.62105,1009.05
Mar 26, 199311.5012.2511.3711.75104,6009.14
Mar 25, 199311.2511.7510.7511.50331,3008.95
Mar 24, 199311.5011.5010.7511.00317,8008.56
Mar 23, 199311.5012.009.5010.87888,3008.46
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.