MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20185.355.405.245.345.3437,607
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
Aug 28, 20185.745.755.595.595.597,100
Aug 27, 20185.435.775.405.755.7537,800
Aug 24, 20185.885.885.755.775.7733,500
Aug 23, 20185.815.915.805.885.8828,500
Aug 22, 20185.805.915.805.835.8329,200
Aug 21, 20185.655.845.655.825.8242,900
Aug 20, 20185.355.675.325.625.6263,700
Aug 17, 20185.325.405.265.405.4058,500
Aug 16, 20185.355.405.325.375.3744,100
Aug 15, 20185.315.405.255.325.3272,400
Aug 14, 20185.185.185.105.105.103,100
Aug 13, 20185.355.355.105.105.1011,500
Aug 10, 20185.355.355.345.355.352,400
Aug 09, 20185.345.355.315.355.3517,600
Aug 08, 20185.315.315.285.295.291,800
Aug 07, 20185.245.325.245.325.328,200
Aug 06, 20185.185.255.185.245.245,100
Aug 03, 20185.095.185.095.125.122,400
Aug 02, 20185.135.205.135.145.142,100
Aug 01, 20185.175.235.125.225.227,200
Jul 31, 20185.165.225.165.165.164,700
Jul 30, 20185.205.245.175.235.232,000
Jul 27, 20185.195.245.155.195.196,800
Jul 26, 20185.005.245.005.245.245,300
Jul 25, 20185.075.175.075.175.1711,800
Jul 24, 20185.045.065.035.035.039,400
Jul 23, 20185.025.045.005.035.035,300
Jul 20, 20185.085.095.035.055.0515,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...