Dow Up0.33% Nasdaq Up0.31%

Magal Security Systems Ltd. (MAGS)

-NasdaqGM
5.54 Down 0.03(0.54%) 10:11AM EST - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 13, 199311.6212.0011.3712.0022,6009.34
May 12, 199312.2512.2511.5012.0031,5009.34
May 11, 199311.1212.5011.1212.50111,3009.73
May 10, 199311.2511.5010.8711.3792,1008.85
May 7, 199311.0011.1210.7511.1225,4008.66
May 6, 199310.8711.0010.7510.8727,8008.46
May 5, 199310.7511.0010.7510.7536,5008.37
May 4, 199310.7511.0010.7510.7541,7008.37
May 3, 199310.7511.2510.7511.0028,9008.56
Apr 30, 199310.7511.2510.7511.1246,9008.66
Apr 29, 199310.6211.1210.6210.7536,7008.37
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.