U.S. Markets close in 39 mins.

Magal Security Systems Ltd. (MAGS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.2818-0.0282 (-0.5311%)
As of 3:02PM EDT. Market open.
People also watch
MACEVIIOSISTISAMNDO
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20175.305.335.255.285.2821,314
Jul 27, 20175.305.385.275.315.3126,300
Jul 26, 20175.465.465.275.275.2715,500
Jul 25, 20175.375.375.255.345.3427,000
Jul 24, 20175.345.395.275.315.3124,500
Jul 21, 20175.305.355.225.355.359,300
Jul 20, 20175.415.415.215.245.2424,200
Jul 19, 20175.245.485.245.325.3236,800
Jul 18, 20175.115.225.105.155.1511,400
Jul 17, 20175.205.215.085.175.1730,500
Jul 14, 20175.375.375.205.225.2211,600
Jul 13, 20175.155.365.155.345.3452,000
Jul 12, 20175.155.295.135.205.2053,400
Jul 11, 20175.025.165.005.085.0811,800
Jul 10, 20175.155.165.005.065.0632,400
Jul 07, 20174.885.124.885.125.12130,300
Jul 06, 20174.954.994.854.894.8912,300
Jul 05, 20174.694.934.684.904.9060,600
Jul 03, 20174.914.984.834.884.889,700
Jun 30, 20174.914.974.854.924.9223,200
Jun 29, 20174.875.014.794.884.8847,700
Jun 28, 20175.035.204.734.954.95109,100
Jun 27, 20174.815.204.765.145.14148,100
Jun 26, 20174.824.874.754.804.8041,900
Jun 23, 20174.844.894.754.874.8728,000
Jun 22, 20174.804.894.744.844.8434,900
Jun 21, 20174.814.924.764.804.8052,100
Jun 20, 20174.854.874.754.844.8434,000
Jun 19, 20175.015.094.864.894.8958,300
Jun 16, 20174.855.094.725.095.0990,300
Jun 15, 20174.804.854.744.854.8527,900
Jun 14, 20174.764.964.764.874.8756,600
Jun 13, 20174.774.894.774.804.8056,500
Jun 12, 20175.105.144.804.834.8367,100
Jun 09, 20175.105.215.005.055.0556,100
Jun 08, 20174.935.184.935.145.1455,100
Jun 07, 20174.914.984.894.964.9673,700
Jun 06, 20174.935.004.864.954.9576,000
Jun 05, 20175.045.094.814.904.9092,000
Jun 02, 20175.105.245.055.095.0965,200
Jun 01, 20174.755.154.755.105.10168,000
May 31, 20174.924.984.694.694.69275,900
May 30, 20175.905.914.924.984.98358,800
May 26, 20175.815.855.705.765.76109,100
May 25, 20175.885.995.685.825.8268,400
May 24, 20175.845.945.815.925.9245,700
May 23, 20175.776.055.755.895.8959,400
May 22, 20175.976.085.725.835.83167,300
May 19, 20175.866.045.796.016.01316,300
May 18, 20175.916.005.845.885.8871,100
May 17, 20176.136.205.775.965.96181,600
May 16, 20176.356.356.216.256.2535,400
May 15, 20176.206.396.156.326.3253,100
May 12, 20176.256.326.156.286.2846,000
May 11, 20176.316.336.136.226.2257,700
May 10, 20176.386.386.206.216.2146,700
May 09, 20176.346.356.216.346.3436,500
May 08, 20176.236.446.236.286.2863,800
May 05, 20176.216.346.216.276.2754,800
May 04, 20176.326.366.156.236.2377,800
May 03, 20176.406.446.306.356.3572,800
May 02, 20176.686.686.366.386.38125,200
May 01, 20176.656.786.586.696.6972,400
Apr 28, 20176.806.806.656.686.6848,200
Apr 27, 20176.876.956.836.856.8534,900
Apr 26, 20176.876.896.726.856.8561,700
Apr 25, 20176.736.966.706.816.8162,900
Apr 24, 20176.796.886.716.786.7848,000
Apr 21, 20176.676.736.656.716.7182,800
Apr 20, 20176.656.786.606.616.6164,000
Apr 19, 20176.536.896.536.706.7078,500
Apr 18, 20176.506.586.426.536.5363,100
Apr 17, 20176.436.596.416.496.4985,200
Apr 13, 20176.546.696.516.536.5376,600
Apr 12, 20176.786.796.536.606.60105,000
Apr 11, 20176.726.856.556.686.68127,600
Apr 10, 20177.497.496.736.796.79332,800
Apr 07, 20177.227.497.167.287.28177,100
Apr 06, 20177.017.236.967.187.1860,200
Apr 05, 20177.367.397.037.067.06124,000
Apr 04, 20177.397.397.187.277.2760,800
Apr 03, 20177.557.637.307.357.3596,500
Mar 31, 20177.577.717.337.527.52149,700
Mar 30, 20177.757.857.437.567.56600,700
Mar 29, 20177.008.006.797.857.85840,600
Mar 28, 20177.267.307.027.057.05146,500
Mar 27, 20177.287.367.107.257.2591,600
Mar 24, 20177.267.627.257.357.35179,900
Mar 23, 20177.157.327.137.247.2487,100
Mar 22, 20177.197.227.007.217.2194,900
Mar 21, 20177.477.547.117.227.22205,500
Mar 20, 20177.307.507.187.397.39195,500
Mar 17, 20177.607.657.247.307.30225,400
Mar 16, 20176.937.686.927.537.53535,100
Mar 15, 20176.906.956.876.926.9250,200
Mar 14, 20176.806.956.796.896.8983,100
Mar 13, 20176.946.946.766.876.8764,400
Mar 10, 20176.766.946.706.896.89145,000
Mar 09, 20176.946.946.636.706.70164,300
Mar 08, 20177.057.056.876.886.8897,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...