MAGS Historical Prices | Magal Security Systems Ltd. Stock

Dow

0.06% Nasdaq

0.01%

Magal Security Systems Ltd. (MAGS)

-NasdaqGM

3.92 0.06(1.51%) May 24, 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*
Jan 4, 2012	4.23	4.30	4.05	4.19	81,800	4.19
Jan 3, 2012	3.73	4.29	3.51	4.23	633,100	4.23
Dec 30, 2011	3.63	3.75	3.60	3.74	34,800	3.74
Dec 29, 2011	3.81	3.81	3.59	3.66	47,100	3.66
Dec 28, 2011	3.80	3.90	3.65	3.87	42,900	3.87
Dec 27, 2011	3.74	3.85	3.66	3.79	26,100	3.79
Dec 23, 2011	3.61	3.72	3.57	3.65	13,500	3.65
Dec 22, 2011	3.54	3.80	3.54	3.61	50,800	3.61
Dec 21, 2011	3.62	3.64	3.42	3.55	53,400	3.55
Dec 20, 2011	3.70	3.77	3.50	3.52	117,900	3.52
Dec 19, 2011	3.65	3.87	3.55	3.60	89,100	3.60
Dec 16, 2011	3.66	3.79	3.30	3.53	124,300	3.53
Dec 15, 2011	4.12	4.20	3.52	3.60	229,800	3.60
Dec 14, 2011	4.15	4.50	3.94	4.14	282,200	4.14
Dec 13, 2011	4.50	4.80	4.11	4.18	226,200	4.18
Dec 12, 2011	4.16	4.54	4.03	4.54	87,500	4.54
Dec 9, 2011	4.04	4.37	4.04	4.16	44,600	4.16
Dec 8, 2011	4.35	4.35	3.89	4.12	157,800	4.12
Dec 7, 2011	4.20	4.74	4.18	4.36	250,600	4.36
Dec 6, 2011	4.18	4.40	3.74	4.29	330,100	4.29
Dec 5, 2011	4.50	4.55	3.91	4.02	287,100	4.02
Dec 2, 2011	5.01	5.10	4.47	4.56	356,200	4.56
Dec 1, 2011	4.24	5.09	4.06	5.08	702,400	5.08
Nov 30, 2011	4.61	4.61	3.98	4.22	389,100	4.22
Nov 29, 2011	3.60	4.84	3.20	4.43	1,339,500	4.43
Nov 28, 2011	2.65	2.68	2.65	2.65	8,900	2.65
Nov 25, 2011	2.62	2.62	2.62	2.62	0	2.62
Nov 23, 2011	2.63	2.64	2.62	2.62	2,000	2.62
Nov 22, 2011	2.64	2.64	2.63	2.63	200	2.63
Nov 21, 2011	2.62	2.65	2.62	2.62	8,600	2.62
Nov 18, 2011	2.63	2.63	2.62	2.62	4,100	2.62
Nov 17, 2011	2.53	2.61	2.52	2.61	5,900	2.61
Nov 16, 2011	2.53	2.53	2.50	2.50	12,800	2.50
Nov 15, 2011	2.55	2.56	2.54	2.55	9,100	2.55
Nov 14, 2011	2.50	2.50	2.49	2.49	500	2.49
Nov 11, 2011	2.50	2.52	2.47	2.49	500	2.49
Nov 10, 2011	3.08	3.08	2.40	2.46	13,300	2.46
Nov 9, 2011	2.44	2.45	2.38	2.38	6,400	2.38
Nov 8, 2011	2.38	2.46	2.38	2.46	14,500	2.46
Nov 7, 2011	2.38	2.38	2.38	2.38	9,800	2.38
Nov 4, 2011	2.38	2.39	2.38	2.39	400	2.39
Nov 3, 2011	2.45	2.45	2.39	2.39	2,100	2.39
Nov 2, 2011	2.39	2.49	2.39	2.49	1,100	2.49
Nov 1, 2011	2.40	2.42	2.40	2.41	17,500	2.41
Oct 31, 2011	2.40	2.42	2.40	2.42	1,000	2.42
Oct 28, 2011	2.54	2.54	2.40	2.40	11,100	2.40
Oct 27, 2011	2.42	2.50	2.42	2.50	50,200	2.50
Oct 26, 2011	2.40	2.40	2.38	2.38	16,500	2.38
Oct 25, 2011	2.36	2.40	2.35	2.36	21,200	2.36
Oct 24, 2011	2.37	2.38	2.37	2.37	3,500	2.37
Oct 21, 2011	2.35	2.50	2.35	2.37	39,100	2.37
Oct 20, 2011	2.36	2.36	2.36	2.36	0	2.36
Oct 19, 2011	2.37	2.38	2.35	2.36	16,400	2.36
Oct 18, 2011	2.35	2.36	2.35	2.35	2,900	2.35
Oct 17, 2011	2.40	2.40	2.35	2.37	2,000	2.37
Oct 14, 2011	2.40	2.40	2.35	2.40	4,500	2.40
Oct 13, 2011	2.36	2.36	2.36	2.36	0	2.36
Oct 12, 2011	2.36	2.36	2.36	2.36	1,500	2.36
Oct 11, 2011	2.36	2.40	2.36	2.40	2,100	2.40
Oct 10, 2011	2.35	2.41	2.35	2.40	36,700	2.40
Oct 7, 2011	2.38	2.38	2.30	2.30	24,400	2.30
Oct 6, 2011	2.45	2.45	2.32	2.38	46,500	2.38
Oct 5, 2011	2.38	2.40	2.33	2.40	2,200	2.40
Oct 4, 2011	2.39	2.39	2.39	2.39	2,000	2.39
Oct 3, 2011	2.35	2.36	2.32	2.36	11,100	2.36
Sep 30, 2011	2.35	2.35	2.32	2.32	3,000	2.32
* 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)