• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    Magal Security Systems Ltd. (MAGS)

    -NasdaqGM
    5.10 Down 0.02(0.39%) Feb 27, 3:49PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 28, 199311.1211.1210.6210.6250,5008.27
    Apr 27, 199311.3711.3710.8711.1244,2008.66
    Apr 26, 199311.1211.3710.6210.8760,1008.46
    Apr 23, 199310.8711.1210.5010.87124,5008.46
    Apr 22, 199310.6211.0010.2510.6275,7008.27
    Apr 21, 199310.5010.5010.2510.2580,9007.98
    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.