MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20185.275.375.175.305.3010,200
Jan 18, 20185.305.395.125.305.3011,200
Jan 17, 20185.275.445.255.275.2729,300
Jan 16, 20185.455.505.225.335.3321,600
Jan 12, 20185.445.465.445.445.443,400
Jan 11, 20185.395.505.335.505.5015,000
Jan 10, 20185.405.435.245.315.3113,200
Jan 09, 20185.535.535.265.325.3228,300
Jan 08, 20185.405.535.225.345.3428,300
Jan 05, 20185.205.485.195.475.4733,800
Jan 04, 20185.185.205.125.175.1724,300
Jan 03, 20185.145.245.045.185.1819,800
Jan 02, 20185.145.225.075.225.2212,600
Dec 29, 20175.255.255.035.065.0654,200
Dec 28, 20175.275.275.165.195.1944,800
Dec 27, 20175.475.605.235.295.2943,300
Dec 26, 20175.255.665.185.355.35402,000
Dec 22, 20175.005.234.965.095.0979,100
Dec 21, 20174.904.964.854.884.8829,500
Dec 20, 20174.854.944.854.884.8867,500
Dec 19, 20174.804.904.804.844.8427,900
Dec 18, 20174.764.854.764.804.8012,500
Dec 15, 20174.774.854.754.764.7623,900
Dec 14, 20174.884.884.794.794.7925,400
Dec 13, 20174.804.904.804.854.859,200
Dec 12, 20174.734.904.734.854.8534,200
Dec 11, 20174.894.904.764.844.8418,600
Dec 08, 20174.885.004.754.944.9470,400
Dec 07, 20174.734.944.704.914.9141,400
Dec 06, 20174.734.824.654.714.719,600
Dec 05, 20174.664.814.624.764.7615,800
Dec 04, 20174.744.784.694.694.6941,800
Dec 01, 20174.874.874.694.754.7531,300
Nov 30, 20174.885.054.884.914.9121,600
Nov 29, 20174.874.984.854.904.9019,300
Nov 28, 20174.804.954.674.954.9589,800
Nov 27, 20174.714.784.704.774.7729,100
Nov 24, 20174.714.734.684.734.734,500
Nov 22, 20174.844.894.744.744.7419,900
Nov 21, 20174.704.884.704.784.7869,800
Nov 20, 20174.604.924.604.654.6560,100
Nov 17, 20174.504.654.424.634.635,800
Nov 16, 20174.364.634.364.454.4581,600
Nov 15, 20174.344.354.304.314.3118,600
Nov 14, 20174.204.364.204.314.3163,100
Nov 13, 20174.324.454.324.454.4519,700
Nov 10, 20174.244.484.224.354.3549,300
Nov 09, 20174.284.284.234.264.2619,900
Nov 08, 20174.284.304.244.284.2824,100
Nov 07, 20174.444.484.264.334.3331,400
Nov 06, 20174.304.484.294.474.4749,300
Nov 03, 20174.434.434.334.384.3810,900
Nov 02, 20174.274.494.264.374.3728,400
Nov 01, 20174.304.404.264.304.3042,500
Oct 31, 20174.254.284.254.264.2619,700
Oct 30, 20174.344.344.214.254.2524,400
Oct 27, 20174.294.354.204.324.3257,700
Oct 26, 20174.224.364.224.344.3418,400
Oct 25, 20174.534.534.254.334.3345,100
Oct 24, 20174.504.604.494.494.4912,100
Oct 23, 20174.584.584.484.534.532,900
Oct 20, 20174.434.604.424.564.5627,400
Oct 19, 20174.524.524.424.474.4714,200
Oct 18, 20174.504.524.404.484.4817,200
Oct 17, 20174.504.564.444.494.4924,000
Oct 16, 20174.454.614.434.494.4950,700
Oct 13, 20174.534.684.534.624.6229,100
Oct 12, 20174.604.694.464.584.5831,600
Oct 11, 20174.624.674.404.634.6331,200
Oct 10, 20174.664.694.584.604.604,600
Oct 09, 20174.604.754.594.694.696,400
Oct 06, 20174.674.754.514.574.5737,600
Oct 05, 20174.704.774.584.734.7330,100
Oct 04, 20174.804.804.754.804.804,700
Oct 03, 20174.804.854.514.844.8415,700
Oct 02, 20174.624.784.554.754.7560,000
Sep 29, 20174.794.844.754.804.8013,500
Sep 28, 20174.834.904.744.764.7615,600
Sep 27, 20174.644.804.644.764.769,800
Sep 26, 20174.554.704.554.704.7011,700
Sep 25, 20174.564.684.524.594.5974,500
Sep 22, 20174.574.724.454.524.5231,500
Sep 21, 20174.664.764.524.754.7517,400
Sep 20, 20174.734.734.614.664.6615,500
Sep 19, 20174.764.764.514.694.6926,700
Sep 18, 20174.774.844.584.714.7146,700
Sep 15, 20174.594.704.594.654.6520,000
Sep 14, 20174.754.784.584.734.7322,600
Sep 13, 20174.664.784.504.734.7330,500
Sep 12, 20174.674.834.674.684.6828,000
Sep 11, 20174.614.794.614.754.7542,000
Sep 08, 20174.734.754.644.654.6532,300
Sep 07, 20174.594.794.394.794.7914,700
Sep 06, 20174.604.674.484.644.6436,500
Sep 05, 20174.314.554.254.494.4983,400
Sep 01, 20174.394.404.344.354.3529,800
Aug 31, 20174.804.844.134.394.39325,700
Aug 30, 20174.684.914.684.844.8443,100
Aug 29, 20174.864.874.684.694.6954,900
Aug 28, 20174.814.914.804.824.8216,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...