MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20195.325.365.325.345.349,000
Apr 18, 20195.305.325.255.305.3013,800
Apr 17, 20195.335.335.245.295.291,500
Apr 16, 20195.255.355.205.205.2023,600
Apr 15, 20195.235.385.215.365.3640,500
Apr 12, 20195.175.235.155.225.224,700
Apr 11, 20195.145.235.145.155.1513,300
Apr 10, 20195.255.255.105.195.1914,600
Apr 09, 20195.095.104.995.025.0218,200
Apr 08, 20195.085.245.065.065.0615,400
Apr 05, 20195.125.245.125.145.143,300
Apr 04, 20195.235.255.125.125.1210,700
Apr 03, 20195.205.255.195.215.216,900
Apr 02, 20195.185.255.185.245.2438,900
Apr 01, 20195.185.205.155.175.1717,800
Mar 29, 20195.255.255.225.235.2333,300
Mar 28, 20195.185.285.185.255.2545,800
Mar 27, 20195.145.235.025.225.2219,200
Mar 26, 20195.245.245.135.165.1617,800
Mar 25, 20195.055.145.055.075.0723,800
Mar 22, 20195.135.135.105.105.1025,300
Mar 21, 20195.095.215.095.105.101,500
Mar 20, 20195.145.195.115.175.179,700
Mar 19, 20195.145.145.075.145.1414,500
Mar 18, 20195.055.125.055.085.084,900
Mar 15, 20195.085.135.065.095.095,600
Mar 14, 20195.055.185.055.095.096,200
Mar 13, 20195.275.295.055.055.0525,900
Mar 12, 20195.155.215.155.155.153,300
Mar 11, 20195.275.275.195.205.203,600
Mar 08, 20195.165.295.135.255.258,600
Mar 07, 20195.155.275.155.275.275,000
Mar 06, 20195.165.165.105.105.106,400
Mar 05, 20195.155.155.155.155.15400
Mar 04, 20195.065.145.035.145.149,600
Mar 01, 20195.165.165.095.095.091,300
Feb 28, 20195.135.135.075.085.0811,600
Feb 27, 20195.115.225.105.115.116,400
Feb 26, 20195.145.335.115.125.1218,800
Feb 25, 20195.255.345.255.345.344,300
Feb 22, 20195.305.305.185.295.2917,600
Feb 21, 20195.325.325.125.235.2320,600
Feb 20, 20195.215.315.185.315.313,500
Feb 19, 20195.365.365.185.235.2316,900
Feb 15, 20195.335.335.285.285.283,000
Feb 14, 20195.245.315.235.315.3113,600
Feb 13, 20195.145.155.115.145.1411,100
Feb 12, 20195.195.215.115.145.143,700
Feb 11, 20195.115.275.115.275.2710,700
Feb 08, 20195.155.195.115.115.117,400
Feb 07, 20195.305.335.165.165.1616,700
Feb 06, 20195.355.355.285.345.345,300
Feb 05, 20195.315.335.215.315.317,500
Feb 04, 20195.255.355.125.215.213,800
Feb 01, 20195.185.295.185.295.293,500
Jan 31, 20195.235.245.225.225.222,500
Jan 30, 20195.145.285.145.285.281,600
Jan 29, 20195.295.345.105.105.109,300
Jan 28, 20195.395.395.185.395.394,800
Jan 25, 20195.035.455.025.395.39101,600
Jan 24, 20195.105.105.035.095.093,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...