MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20195.115.115.015.075.077,000
Jan 22, 20195.225.225.005.125.122,600
Jan 18, 20195.195.255.055.245.243,500
Jan 17, 20195.075.285.075.115.1110,400
Jan 16, 20195.155.154.915.085.0812,100
Jan 15, 20195.065.154.915.115.118,100
Jan 14, 20194.925.094.925.055.052,700
Jan 11, 20195.015.045.015.045.041,900
Jan 10, 20194.975.054.965.055.051,800
Jan 09, 20195.105.104.974.994.9926,900
Jan 08, 20194.965.214.905.055.0518,800
Jan 07, 20194.654.934.654.914.9120,100
Jan 04, 20194.544.664.544.664.6616,500
Jan 03, 20194.514.644.514.524.526,600
Jan 02, 20194.304.534.304.514.5120,300
Dec 31, 20184.284.524.284.454.4543,300
Dec 28, 20184.314.324.274.274.2719,100
Dec 27, 20184.494.544.314.314.3115,000
Dec 26, 20184.304.624.304.394.397,500
Dec 24, 20184.134.273.884.274.2798,400
Dec 21, 20184.754.754.034.034.0399,900
Dec 20, 20184.854.854.764.764.7627,100
Dec 19, 20184.894.914.834.834.8319,600
Dec 18, 20184.955.004.845.005.0019,500
Dec 17, 20185.005.004.794.854.8552,400
Dec 14, 20185.015.085.005.015.0121,100
Dec 13, 20185.045.045.015.045.0442,200
Dec 12, 20185.105.105.015.065.0614,200
Dec 11, 20185.105.105.005.065.0630,400
Dec 10, 20185.105.105.035.105.1016,500
Dec 07, 20185.165.175.035.035.038,500
Dec 06, 20185.215.225.145.205.207,400
Dec 04, 20185.305.325.125.195.1913,100
Dec 03, 20185.365.395.305.355.3517,000
Nov 30, 20185.235.255.185.195.192,700
Nov 29, 20185.205.255.205.255.256,900
Nov 28, 20185.055.205.055.205.2016,500
Nov 27, 20185.115.135.095.135.132,000
Nov 26, 20185.235.235.035.065.0620,900
Nov 23, 20185.125.365.125.225.223,400
Nov 21, 20185.145.205.145.195.195,700
Nov 20, 20185.205.345.145.145.1410,800
Nov 19, 20185.155.335.155.285.285,400
Nov 16, 20185.445.445.325.365.3614,900
Nov 15, 20185.365.445.345.445.44225,400
Nov 14, 20185.365.385.315.345.347,400
Nov 13, 20185.355.395.355.365.369,200
Nov 12, 20185.355.405.245.345.3437,600
Nov 09, 20185.345.345.315.315.311,500
Nov 08, 20185.305.365.305.365.367,100
Nov 07, 20185.405.435.365.365.364,000
Nov 06, 20185.365.485.365.435.4331,500
Nov 05, 20185.225.475.225.425.4225,700
Nov 02, 20185.245.345.235.245.246,400
Nov 01, 20185.165.335.165.255.2515,600
Oct 31, 20185.065.125.015.105.1013,500
Oct 30, 20185.125.125.055.055.0512,300
Oct 29, 20185.095.115.055.085.0830,300
Oct 26, 20185.085.355.085.145.142,700
Oct 25, 20185.085.185.085.145.141,700
Oct 24, 20185.225.225.095.115.1113,700
Oct 23, 20185.195.305.185.225.2234,900
Oct 22, 20185.365.365.265.295.298,000
Oct 19, 20185.365.365.325.335.332,300
Oct 18, 20185.365.365.275.365.3613,000
Oct 17, 20185.365.365.325.325.3213,200
Oct 16, 20185.275.445.275.395.3928,600
Oct 15, 20185.355.395.275.275.2729,600
Oct 12, 20185.415.435.265.355.3557,600
Oct 11, 20185.465.505.405.405.4041,100
Oct 10, 20185.605.605.535.575.579,800
Oct 09, 20185.605.695.375.615.6111,200
Oct 08, 20185.605.645.505.605.6045,300
Oct 05, 20185.595.615.435.605.6019,600
Oct 04, 20185.675.715.595.595.5917,600
Oct 03, 20185.705.805.575.725.7246,000
Oct 02, 20185.645.675.645.675.677,400
Oct 01, 20185.625.675.575.645.646,900
Sep 28, 20185.655.655.605.625.625,200
Sep 27, 20185.815.815.655.655.651,100
Sep 26, 20185.705.835.615.815.817,100
Sep 25, 20185.655.705.605.705.7018,600
Sep 24, 20185.515.765.445.655.6524,900
Sep 21, 20185.605.645.555.585.5818,700
Sep 20, 20185.505.595.415.595.5931,300
Sep 19, 20185.545.545.375.495.4912,000
Sep 18, 20185.555.595.515.545.547,700
Sep 17, 20185.595.645.555.555.5530,200
Sep 14, 20185.555.605.515.585.5814,400
Sep 13, 20185.545.605.505.555.5517,400
Sep 12, 20185.525.555.455.555.5528,800
Sep 11, 20185.475.555.465.555.5516,700
Sep 10, 20185.455.485.395.485.4811,500
Sep 07, 20185.405.485.365.425.426,800
Sep 06, 20185.505.505.365.405.4031,600
Sep 05, 20185.455.525.455.505.5010,400
Sep 04, 20185.505.515.395.505.5010,300
Aug 31, 20185.505.515.425.515.5117,200
Aug 30, 20185.495.515.375.515.5115,100
Aug 29, 20185.585.585.465.515.5124,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...