U.S. Markets close in 3 hrs 4 mins

Migdal Insurance and Financial Holdings Ltd. (MGDL.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
380.00+4.80 (+1.28%)
At close: 5:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017374.10382.70374.10380.00380.00540,355
May 23, 20173.683.793.633.753.75832,832
May 22, 20173.613.703.613.653.65801,177
May 21, 20173.623.723.573.613.61693,863
May 18, 20173.703.703.553.613.611,782,698
May 17, 20173.843.843.683.703.701,255,024
May 16, 20173.803.843.813.833.83544,462
May 15, 20173.803.843.793.803.80673,010
May 14, 20173.773.803.773.793.79430,374
May 11, 20173.753.783.743.773.77429,230
May 10, 20173.763.763.733.753.75567,676
May 09, 20173.763.793.713.763.761,803,687
May 08, 20173.753.813.703.743.741,099,117
May 07, 20173.583.743.583.713.711,640,951
May 04, 20170.000.000.000.000.00-
May 03, 20173.543.623.543.603.60793,923
Apr 30, 20173.553.553.523.543.54238,248
Apr 27, 20173.593.603.513.573.571,195,961
Apr 26, 20173.503.553.503.553.55980,960
Apr 25, 20173.483.553.463.503.50546,553
Apr 24, 20173.393.523.393.493.49991,924
Apr 23, 20173.363.383.353.363.36605,136
Apr 20, 20173.413.423.353.403.40485,884
Apr 19, 20173.443.443.363.413.411,476,918
Apr 18, 20173.463.493.363.443.44514,234
Apr 13, 20173.503.523.433.463.46571,096
Apr 12, 20173.513.523.493.523.52563,609
Apr 09, 20173.553.563.473.513.51590,283
Apr 06, 20173.623.623.503.553.55908,525
Apr 05, 20173.603.603.533.583.58809,074
Apr 04, 20173.483.583.473.583.58562,191
Apr 03, 20173.533.573.483.493.49674,304
Apr 02, 20173.503.533.503.533.53171,110
Mar 30, 20173.503.513.443.503.50489,416
Mar 29, 20173.513.583.483.503.50674,790
Mar 28, 20173.533.593.413.513.511,178,435
Mar 27, 20173.563.603.513.533.531,167,979
Mar 26, 20173.783.783.583.633.631,276,737
Mar 26, 20170.104373 Dividend
Mar 23, 20173.753.863.753.823.821,860,882
Mar 22, 20173.713.743.683.743.74622,624
Mar 21, 20173.713.803.703.753.75500,593
Mar 20, 20173.753.753.663.713.716,535,171
Mar 19, 20173.803.823.703.733.731,376,841
Mar 16, 20173.913.933.813.823.821,870,257
Mar 15, 20173.983.983.913.913.911,022,702
Mar 14, 20174.004.023.953.983.98504,077
Mar 13, 20173.943.983.933.983.98549,902
Mar 09, 20173.863.943.863.943.941,036,931
Mar 08, 20173.873.883.843.873.871,075,656
Mar 07, 20173.803.953.763.873.87751,944
Mar 06, 20173.763.833.713.823.821,094,163
Mar 05, 20173.803.813.773.783.781,034,104
Mar 02, 20173.693.803.673.803.801,069,143
Mar 01, 20173.603.713.603.683.681,355,746
Feb 28, 20173.633.633.573.613.61891,622
Feb 27, 20173.663.683.623.633.63476,649
Feb 26, 20173.663.703.643.653.651,731,971
Feb 23, 20173.653.713.633.663.661,264,027
Feb 22, 20173.633.673.593.653.651,243,351
Feb 21, 20173.533.643.533.633.631,637,894
Feb 20, 20173.593.593.533.553.55781,067
Feb 19, 20173.623.623.553.593.59600,478
Feb 16, 20173.583.633.553.623.621,004,267
Feb 15, 20173.523.603.523.583.581,690,848
Feb 14, 20173.403.533.323.533.531,213,002
Feb 13, 20173.333.403.293.393.393,843,571
Feb 12, 20173.403.423.293.333.332,227,132
Feb 09, 20173.363.373.273.373.3711,262,987
Feb 08, 20173.333.373.323.323.324,201,100
Feb 07, 20173.263.393.263.373.372,045,012
Feb 06, 20173.303.313.253.273.271,216,208
Feb 05, 20173.383.393.303.323.32681,014
Feb 02, 20173.353.383.343.353.351,058,013
Feb 01, 20173.363.403.363.403.402,053,288
Jan 31, 20173.233.353.233.353.351,464,302
Jan 30, 20173.263.293.243.263.26931,751
Jan 29, 20173.183.263.183.243.24997,201
Jan 26, 20173.143.183.113.163.16783,902
Jan 25, 20173.163.193.123.153.15990,503
Jan 24, 20173.163.183.103.163.16835,570
Jan 23, 20173.153.173.133.163.16812,637
Jan 22, 20173.133.173.113.173.17666,943
Jan 19, 20173.213.243.133.173.171,367,772
Jan 18, 20173.173.233.153.213.211,211,694
Jan 17, 20173.073.173.073.173.17839,786
Jan 16, 20173.093.123.053.113.11851,255
Jan 15, 20173.093.123.073.093.09887,006
Jan 12, 20172.943.072.943.063.061,009,239
Jan 11, 20172.962.982.932.972.97972,505
Jan 10, 20173.023.042.952.972.97871,552
Jan 09, 20173.053.063.013.033.03482,942
Jan 08, 20173.093.123.013.043.04791,507
Jan 05, 20173.093.143.083.103.10634,516
Jan 04, 20173.083.113.073.093.09954,081
Jan 03, 20173.113.133.083.083.08538,854
Jan 02, 20173.143.143.103.123.12458,231
Jan 01, 20173.123.163.123.123.12375,593
Dec 29, 20163.173.173.123.153.15760,720
Dec 28, 20163.083.163.083.153.15847,848
*Close price adjusted for dividends and splits.
Loading more data...