MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20185.095.105.075.075.071,000
Jul 18, 20184.955.094.955.095.0910,700
Jul 17, 20185.145.145.025.045.04900
Jul 16, 20185.055.125.035.115.1116,800
Jul 13, 20185.065.125.065.105.103,100
Jul 12, 20185.015.155.015.085.086,700
Jul 11, 20185.065.135.035.045.045,200
Jul 10, 20185.165.165.105.135.135,300
Jul 09, 20185.125.174.955.165.1630,300
Jul 06, 20185.145.175.085.145.148,100
Jul 05, 20185.305.305.115.185.1810,500
Jul 03, 20185.305.385.105.355.3522,900
Jul 02, 20185.355.355.345.355.3510,700
Jun 29, 20185.345.345.275.335.332,600
Jun 28, 20185.285.355.285.335.337,300
Jun 27, 20185.155.355.155.325.3231,000
Jun 26, 20185.245.255.175.175.171,400
Jun 25, 20185.105.225.065.165.1666,900
Jun 22, 20185.225.225.155.155.1513,400
Jun 21, 20185.235.285.215.245.249,500
Jun 20, 20185.335.335.235.245.244,900
Jun 19, 20185.315.355.235.245.2412,400
Jun 18, 20185.275.355.275.275.2714,900
Jun 15, 20185.225.315.225.315.3123,900
Jun 14, 20185.305.355.235.245.2428,100
Jun 13, 20185.355.355.235.325.3217,700
Jun 12, 20185.245.295.245.295.294,900
Jun 11, 20185.285.285.165.235.2327,600
Jun 08, 20185.305.305.225.245.242,800
Jun 07, 20185.235.325.185.325.322,700
Jun 06, 20185.295.345.275.345.346,500
Jun 05, 20185.355.355.315.325.321,800
Jun 04, 20185.295.355.295.345.344,200
Jun 01, 20185.405.405.295.295.294,500
May 31, 20185.265.405.265.405.4020,600
May 30, 20185.335.345.285.295.298,400
May 29, 20185.295.375.285.305.306,100
May 25, 20185.305.385.295.355.356,500
May 24, 20185.375.385.315.335.334,400
May 23, 20185.405.455.385.395.3911,200
May 22, 20185.425.425.345.385.387,800
May 21, 20185.425.525.425.465.4616,500
May 18, 20185.415.535.405.525.5225,600
May 17, 20185.595.595.395.485.4817,200
May 16, 20185.325.605.155.595.59163,000
May 15, 20185.185.355.145.315.3116,400
May 14, 20185.125.275.125.275.276,900
May 11, 20185.265.264.835.085.0839,700
May 10, 20185.455.455.255.275.2721,000
May 09, 20185.405.445.355.445.4418,900
May 08, 20185.355.435.345.415.4111,500
May 07, 20185.315.455.315.395.3934,000
May 04, 20185.365.435.355.365.3617,900
May 03, 20185.415.455.355.405.4019,500
May 02, 20185.435.505.365.435.4340,100
May 01, 20185.445.445.415.445.442,200
Apr 30, 20185.465.485.405.405.409,100
Apr 27, 20185.555.605.445.465.4615,600
Apr 26, 20185.515.605.465.605.6060,500
Apr 25, 20185.535.585.435.545.5427,700
Apr 24, 20185.555.585.555.555.559,900
Apr 23, 20185.555.595.515.585.586,600
Apr 20, 20185.565.565.515.555.556,500
Apr 19, 20185.595.665.555.605.608,000
Apr 18, 20185.685.715.565.715.7110,100
Apr 17, 20185.625.905.615.665.6622,500
Apr 16, 20185.555.605.555.565.564,800
Apr 13, 20185.375.675.375.645.642,800
Apr 12, 20185.855.855.515.545.5475,700
Apr 11, 20185.855.875.835.875.87800
Apr 10, 20185.875.905.855.855.853,400
Apr 09, 20185.815.875.815.835.834,100
Apr 06, 20185.905.905.805.895.8917,100
Apr 05, 20185.835.885.775.865.865,400
Apr 04, 20185.715.855.685.825.8220,000
Apr 03, 20185.755.785.635.725.7216,100
Apr 02, 20185.705.905.645.775.7761,300
Mar 29, 20186.006.005.695.775.7784,800
Mar 28, 20186.006.195.806.156.15177,400
Mar 27, 20185.805.935.805.925.9220,600
Mar 26, 20185.996.015.735.815.8127,400
Mar 23, 20185.896.075.685.985.9851,800
Mar 22, 20185.655.965.615.965.9641,000
Mar 21, 20185.645.795.605.715.7112,200
Mar 20, 20185.755.755.655.675.6712,500
Mar 19, 20185.965.995.665.805.8060,700
Mar 16, 20186.066.065.956.026.021,800
Mar 15, 20186.166.165.935.935.9314,500
Mar 14, 20186.106.146.076.146.1419,200
Mar 13, 20186.106.105.906.086.0811,100
Mar 12, 20185.956.075.956.056.0517,600
Mar 09, 20185.945.955.845.955.959,700
Mar 08, 20185.926.005.905.985.987,600
Mar 07, 20185.956.005.875.995.999,700
Mar 06, 20185.816.005.815.955.9511,000
Mar 05, 20185.815.855.795.815.812,900
Mar 02, 20185.635.915.635.785.7812,400
Mar 01, 20185.865.905.725.725.7216,500
Feb 28, 20185.945.975.765.865.8623,400
Feb 27, 20186.106.125.915.925.9222,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...